IBKR: Interactive Brokers Group Inc.

As of Tuesday, October 20th, 2026

$ 82.91

+1.35 +1.66%

Open: 80.50
High: 83.28
Low: 80.50
Volume: 3,892,316
Previous Close on Monday, October 19th, 2026

$ 81.56

-1.13 -1.37%

Open: 82.83
High: 83.36
Low: 80.82
Volume: 4,680,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 80.50 83.28 80.50 82.91 3,892,316 +1.35 +1.66
2026-10-19 82.83 83.36 80.82 81.56 4,680,874 -1.13 -1.37
2026-10-16 86.26 86.95 82.25 82.69 7,259,699 -3.34 -3.88
2026-10-15 82.75 86.22 81.04 86.03 5,785,068 +1.89 +2.25
2026-10-14 86.02 86.84 83.62 84.14 4,498,686 -3.35 -3.83
2026-10-13 87.70 88.02 86.09 87.49 2,890,244 -0.40 -0.46
2026-10-12 88.22 89.11 87.72 87.89 3,017,054 +0.02 +0.02
2026-10-09 87.05 88.28 86.47 87.87 2,423,579 +1.40 +1.62
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 86.95
On 2026-10-16		 80.50
On 2026-10-20		 -4.58 -5.23 86.95
On 2026-10-16		 80.50
On 2026-10-20		 -7.42 83.47
10D 89.11
On 2026-10-07		 80.50
On 2026-10-20		 -7.67 -8.47 89.11
On 2026-10-07		 80.50
On 2026-10-20		 -9.66 85.48
20D 93.53
On 2026-09-23		 80.50
On 2026-10-20		 -8.97 -9.76 93.53
On 2026-09-23		 80.50
On 2026-10-20		 -13.93 86.89
WTD 83.36
On 2026-10-19		 80.50
On 2026-10-20		 0.22 0.27 83.36
On 2026-10-19		 80.50
On 2026-10-20		 -3.43 82.24
MTD 91.85
On 2026-10-06		 80.50
On 2026-10-20		 -2.51 -2.94 91.85
On 2026-10-06		 80.50
On 2026-10-20		 -12.35 86.32
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

21.26 +0.39 +1.87 4,501,057
SPHQ

Invesco S&P 500 Quality ETF

84.36 +0.09 +0.11 815,636
IBKR

Interactive Brokers Group Inc.

82.91 +1.35 +1.66 3,892,316