IBKR: Interactive Brokers Group Inc.

As of Thursday, March 20th, 2025

$ 175.86

-2.29 -1.29%

Open: 175.39
High: 178.00
Low: 174.48
Volume: 1,813,035
Previous Close on Wednesday, March 19th, 2025

$ 178.15

+5.46 +3.16%

Open: 173.04
High: 180.94
Low: 171.22
Volume: 1,628,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 175.39 178.00 174.48 175.86 1,813,035 -2.29 -1.29
2025-03-19 173.04 180.94 171.22 178.15 1,628,610 +5.46 +3.16
2025-03-18 171.51 173.58 169.22 172.69 1,529,380 -1.71 -0.98
2025-03-17 167.77 175.71 167.77 174.40 1,858,695 +6.29 +3.74
2025-03-14 165.22 169.42 163.50 168.11 2,228,616 +7.08 +4.40
2025-03-13 171.60 171.60 159.04 161.03 3,456,309 -10.11 -5.91
2025-03-12 176.92 177.45 170.35 171.14 2,732,679 +0.80 +0.47
2025-03-11 169.37 173.62 166.69 170.34 2,737,165 +3.18 +1.90
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 180.94
On 2025-03-19		 163.50
On 2025-03-14		 14.83 9.21 175.71
On 2025-03-17		 169.22
On 2025-03-18		 -3.69 173.84
10D 192.44
On 2025-03-07		 159.04
On 2025-03-13		 -13.84 -7.30 192.44
On 2025-03-07		 159.04
On 2025-03-13		 -17.36 173.11
20D 227.95
On 2025-02-21		 159.04
On 2025-03-13		 -50.14 -22.19 227.95
On 2025-02-21		 159.04
On 2025-03-13		 -30.23 188.19
WTD 180.94
On 2025-03-19		 167.77
On 2025-03-17		 7.75 4.61 175.71
On 2025-03-17		 169.22
On 2025-03-18		 -3.69 175.28
MTD 211.63
On 2025-03-03		 159.04
On 2025-03-13		 -28.54 -13.96 211.63
On 2025-03-03		 159.04
On 2025-03-13		 -24.85 179.64
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

175.86 -2.29 -1.29 1,813,035