IBKR: Interactive Brokers Group Inc.

As of Wednesday, May 13th, 2026

$ 85.12

+0.53 +0.63%

Open: 83.88
High: 86.03
Low: 83.10
Volume: 3,139,876
Previous Close on Tuesday, May 12th, 2026

$ 84.59

-0.32 -0.38%

Open: 84.22
High: 84.69
Low: 82.68
Volume: 5,246,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 83.88 86.03 83.10 85.12 3,139,876 +0.53 +0.63
2026-05-12 84.22 84.69 82.68 84.59 5,246,994 -0.32 -0.38
2026-05-11 84.28 85.80 83.38 84.91 3,091,644 +0.49 +0.58
2026-05-08 84.58 85.20 83.50 84.42 3,590,607 +0.71 +0.85
2026-05-07 86.87 87.37 83.53 83.71 5,085,887 -3.33 -3.83
2026-05-06 85.37 87.34 85.37 87.04 3,934,319 +3.13 +3.73
2026-05-05 82.57 84.63 82.46 83.91 4,738,444 +2.19 +2.68
2026-05-04 80.99 82.24 80.46 81.72 3,411,250 +1.26 +1.57
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 87.37
On 2026-05-07		 82.68
On 2026-05-12		 -1.92 -2.21 87.37
On 2026-05-07		 82.68
On 2026-05-12		 -5.37 84.55
10D 87.37
On 2026-05-07		 76.50
On 2026-04-30		 8.07 10.47 87.37
On 2026-05-07		 82.68
On 2026-05-12		 -5.37 83.54
20D 87.37
On 2026-05-07		 74.62
On 2026-04-23		 5.43 6.81 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 81.00
WTD 86.03
On 2026-05-13		 82.68
On 2026-05-12		 0.70 0.83 85.80
On 2026-05-11		 82.68
On 2026-05-12		 -3.64 84.87
MTD 87.37
On 2026-05-07		 78.92
On 2026-05-01		 5.62 7.07 87.37
On 2026-05-07		 82.68
On 2026-05-12		 -5.37 83.99
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

85.12 +0.53 +0.63 3,139,876