IBKR: Interactive Brokers Group Inc.

As of Tuesday, April 29th, 2025

$ 171.78

+2.43 +1.43%

Open: 168.10
High: 172.74
Low: 167.58
Volume: 988,403
Previous Close on Monday, April 28th, 2025

$ 169.35

+0.07 +0.04%

Open: 170.94
High: 173.00
Low: 167.05
Volume: 1,164,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 168.10 172.74 167.58 171.78 988,403 +2.43 +1.43
2025-04-28 170.94 173.00 167.05 169.35 1,164,413 +0.07 +0.04
2025-04-25 168.52 170.40 167.50 169.28 1,006,720 +0.23 +0.14
2025-04-24 162.50 169.93 162.30 169.05 1,300,498 +7.34 +4.54
2025-04-23 165.26 169.11 160.75 161.71 1,771,476 +4.23 +2.69
2025-04-22 154.93 159.60 154.11 157.48 1,845,686 +3.97 +2.59
2025-04-21 157.25 157.80 152.39 153.51 1,577,611 -6.01 -3.77
2025-04-17 159.00 161.70 156.52 159.52 2,278,098 +1.62 +1.03
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 173.00
On 2025-04-28		 160.75
On 2025-04-23		 14.30 9.08 173.00
On 2025-04-28		 167.58
On 2025-04-29		 -3.13 168.23
10D 177.30
On 2025-04-15		 152.39
On 2025-04-21		 -1.21 -0.70 177.30
On 2025-04-15		 152.39
On 2025-04-21		 -14.05 164.30
20D 177.58
On 2025-04-02		 131.28
On 2025-04-07		 6.19 3.74 177.58
On 2025-04-02		 131.28
On 2025-04-07		 -26.07 163.33
WTD 173.00
On 2025-04-28		 167.05
On 2025-04-28		 2.50 1.48 173.00
On 2025-04-28		 167.58
On 2025-04-29		 -3.13 170.57
MTD 177.58
On 2025-04-02		 131.28
On 2025-04-07		 6.19 3.74 177.58
On 2025-04-02		 131.28
On 2025-04-07		 -26.07 163.33
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQC

Equity Commonwealth

1.58 0.00 0.00
MNST

Monster Beverage Corp.

59.25 +0.76 +1.30 3,448,049
AMAT

Applied Materials Inc.

149.55 -1.24 -0.82 5,714,600
NSC

Norfolk Southern Corporation

223.36 +1.63 +0.74 1,053,039
IBKR

Interactive Brokers Group Inc.

171.78 +2.43 +1.43 988,403