IBKR: Interactive Brokers Group Inc.

As of Wednesday, April 29th, 2026

$ 77.05

-0.44 -0.57%

Open: 77.00
High: 77.44
Low: 75.68
Volume: 5,301,183
Previous Close on Tuesday, April 28th, 2026

$ 77.49

-0.10 -0.13%

Open: 76.91
High: 77.92
Low: 76.34
Volume: 3,815,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 77.00 77.44 75.68 77.05 5,301,183 -0.44 -0.57
2026-04-28 76.91 77.92 76.34 77.49 3,815,991 -0.10 -0.13
2026-04-27 76.55 78.22 76.45 77.59 3,555,294 +0.97 +1.27
2026-04-24 76.83 76.83 75.32 76.62 2,911,938 +0.72 +0.95
2026-04-23 77.33 78.28 74.62 75.90 4,263,929 -2.21 -2.83
2026-04-22 78.06 79.43 76.70 78.11 7,734,660 -1.51 -1.90
2026-04-21 81.34 82.41 79.21 79.62 5,174,147 -1.63 -2.01
2026-04-20 81.20 81.97 80.81 81.25 3,580,966 -0.46 -0.56
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 78.28
On 2026-04-23		 74.62
On 2026-04-23		 -1.06 -1.36 78.28
On 2026-04-23		 75.32
On 2026-04-24		 -3.78 76.93
10D 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -2.64 -3.31 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 78.47
20D 82.88
On 2026-04-17		 65.40
On 2026-04-02		 9.98 14.88 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 75.19
WTD 78.22
On 2026-04-27		 75.68
On 2026-04-29		 0.43 0.56 78.22
On 2026-04-27		 75.68
On 2026-04-29		 -3.25 77.38
MTD 82.88
On 2026-04-17		 65.40
On 2026-04-02		 9.98 14.88 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 75.19
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

6.17 -0.23 -3.59 7,025,902
IDA

IDACORP Inc.

144.25 -1.37 -0.94 502,541
IUSB

iShares Core Total USD Bond Market ETF

46.14 -0.19 -0.41 2,591,622
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.41 -0.43 6,423,090
IBKR

Interactive Brokers Group Inc.

77.05 -0.44 -0.57 5,301,183