IBKR: Interactive Brokers Group Inc.

As of Tuesday, November 10th, 2026

$ 77.59

+0.02 +0.03%

Open: 77.83
High: 78.53
Low: 76.72
Volume: 2,533,955
Previous Close on Monday, November 9th, 2026

$ 77.57

+1.75 +2.31%

Open: 76.93
High: 78.81
Low: 76.56
Volume: 4,658,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 77.83 78.53 76.72 77.59 2,525,483 +0.02 +0.03
2026-11-09 76.93 78.81 76.56 77.57 4,658,149 +1.75 +2.31
2026-11-06 74.18 76.71 73.85 75.82 5,779,404 +3.09 +4.25
2026-11-05 77.43 78.20 71.65 72.73 11,117,864 -5.15 -6.61
2026-11-04 77.70 78.71 75.92 77.88 7,470,624 +0.42 +0.54
2026-11-03 75.52 77.50 75.23 77.46 5,265,831 +2.63 +3.51
2026-11-02 78.44 79.61 74.64 74.83 7,609,913 -2.07 -2.69
2026-10-30 78.89 78.90 75.42 76.90 5,724,768 -4.87 -5.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.81
On 2026-11-09		 71.65
On 2026-11-05		 0.13 0.17 78.71
On 2026-11-04		 71.65
On 2026-11-05		 -8.97 76.32
10D 83.78
On 2026-10-29		 71.65
On 2026-11-05		 -4.66 -5.67 83.78
On 2026-10-29		 71.65
On 2026-11-05		 -14.48 77.61
20D 86.95
On 2026-10-16		 71.65
On 2026-11-05		 -9.90 -11.32 86.95
On 2026-10-16		 71.65
On 2026-11-05		 -17.60 80.20
WTD 78.81
On 2026-11-09		 76.56
On 2026-11-09		 1.77 2.33 78.81
On 2026-11-09		 76.72
On 2026-11-10		 -2.66 77.58
MTD 79.61
On 2026-11-02		 71.65
On 2026-11-05		 0.69 0.90 79.61
On 2026-11-02		 71.65
On 2026-11-05		 -10.00 76.27
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

275.96 +4.54 +1.67 1,634,961
LTBR

Lightbridge Corporation

4.53 -0.31 -6.40 655,095
LEN_B

Lennar Corporation

84.73 -4.96 -5.53 61,156
GNTX

Gentex Corporation

19.42 -0.11 -0.56 2,269,302
IBKR

Interactive Brokers Group Inc.

77.59 +0.02 +0.03 2,533,955