IBKR: Interactive Brokers Group Inc.

As of Wednesday, July 29th, 2026

$ 86.26

-4.65 -5.11%

Open: 89.89
High: 90.46
Low: 85.60
Volume: 7,179,375
Previous Close on Tuesday, July 28th, 2026

$ 90.91

-1.36 -1.47%

Open: 90.04
High: 91.21
Low: 88.33
Volume: 4,712,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 89.89 90.46 85.60 86.26 7,179,330 -4.65 -5.11
2026-07-28 90.04 91.21 88.33 90.91 4,712,143 -1.36 -1.47
2026-07-27 92.90 94.26 89.69 92.27 4,569,183 +0.53 +0.58
2026-07-24 91.80 92.45 89.50 91.74 3,890,457 -0.02 -0.02
2026-07-23 90.76 91.87 89.61 91.76 4,324,469 -1.74 -1.86
2026-07-22 93.60 95.55 92.18 93.50 5,847,357 -0.92 -0.97
2026-07-21 93.49 95.55 93.29 94.42 4,864,667 +2.74 +2.99
2026-07-20 91.56 93.46 91.31 91.68 3,726,101 +1.15 +1.27
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 94.26
On 2026-07-27		 85.60
On 2026-07-29		 -7.24 -7.74 94.26
On 2026-07-27		 85.60
On 2026-07-29		 -9.19 90.59
10D 96.72
On 2026-07-16		 85.60
On 2026-07-29		 -11.15 -11.45 96.72
On 2026-07-16		 85.60
On 2026-07-29		 -11.50 91.53
20D 97.77
On 2026-07-15		 85.60
On 2026-07-29		 -0.78 -0.90 97.77
On 2026-07-15		 85.60
On 2026-07-29		 -12.44 92.99
WTD 94.26
On 2026-07-27		 85.60
On 2026-07-29		 -5.48 -5.97 94.26
On 2026-07-27		 85.60
On 2026-07-29		 -9.19 89.81
MTD 97.77
On 2026-07-15		 85.60
On 2026-07-29		 -0.78 -0.90 97.77
On 2026-07-15		 85.60
On 2026-07-29		 -12.44 92.99
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
OMF

OneMain Holdings Inc.

62.94 +0.70 +1.12 1,702,640
ROST

Ross Stores Inc.

251.96 +0.93 +0.37 2,477,206
IBKR

Interactive Brokers Group Inc.

86.26 -4.65 -5.11 7,179,375