IBKR: Interactive Brokers Group Inc.

As of Friday, August 22nd, 2025

$ 62.40

-0.07 -0.11%

Open: 62.60
High: 63.38
Low: 61.39
Volume: 3,856,695
Previous Close on Thursday, August 21st, 2025

$ 62.47

+0.02 +0.02%

Open: 62.38
High: 62.80
Low: 61.94
Volume: 2,659,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 62.60 63.38 61.39 62.40 3,856,695 -0.07 -0.11
2025-08-21 62.38 62.80 61.94 62.47 2,659,794 +0.02 +0.02
2025-08-20 62.14 62.56 60.06 62.46 5,589,318 +0.05 +0.07
2025-08-19 63.78 63.97 62.17 62.41 3,851,589 -1.23 -1.93
2025-08-18 63.23 63.96 62.73 63.64 3,730,281 +0.33 +0.52
2025-08-15 63.80 64.20 62.75 63.31 2,756,296 -0.61 -0.95
2025-08-14 63.35 64.59 62.80 63.92 3,679,889 +0.43 +0.68
2025-08-13 67.80 67.87 62.03 63.49 9,279,371 -4.14 -6.12
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 63.97
On 2025-08-19		 60.06
On 2025-08-20		 -0.91 -1.44 63.97
On 2025-08-19		 60.06
On 2025-08-20		 -6.11 62.68
10D 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -3.51 -5.33 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -11.77 63.79
20D 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -3.10 -4.73 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -11.77 64.32
WTD 63.97
On 2025-08-19		 60.06
On 2025-08-20		 -0.91 -1.44 63.97
On 2025-08-19		 60.06
On 2025-08-20		 -6.11 62.68
MTD 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -3.16 -4.82 68.07
On 2025-08-12		 60.06
On 2025-08-20		 -11.77 64.01
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COOP

Mr. Cooper Group Inc.

198.98 +15.55 +8.47 1,040,046
CTRE

CareTrust REIT Inc.

34.44 -0.10 -0.29 1,998,959
WU

The Western Union Company

8.68 +0.18 +2.12 8,035,991
GPRE

Green Plains Inc.

8.93 +0.78 +9.57 2,110,791
IBKR

Interactive Brokers Group Inc.

62.40 -0.07 -0.11 3,856,695