IBKR: Interactive Brokers Group Inc.

As of Thursday, March 28th, 2024

$ 111.71

+0.28 +0.25%

Open: 111.91
High: 112.48
Low: 111.33
Volume: 644,540
Previous Close on Wednesday, March 27th, 2024

$ 111.43

+1.19 +1.08%

Open: 110.54
High: 111.53
Low: 110.03
Volume: 633,924
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 111.91 112.48 111.33 111.71 644,540 +0.28 +0.25
2024-03-27 110.54 111.53 110.03 111.43 633,924 +1.19 +1.08
2024-03-26 109.53 110.42 109.35 110.24 519,001 +1.12 +1.03
2024-03-25 108.11 109.24 107.82 109.12 545,559 +0.65 +0.60
2024-03-22 109.25 109.55 108.04 108.47 701,459 -1.48 -1.35
2024-03-21 109.02 110.58 108.97 109.95 858,951 +1.15 +1.06
2024-03-20 107.00 108.81 106.51 108.80 1,072,405 +1.33 +1.24
2024-03-19 108.00 108.35 107.25 107.47 710,246 -0.47 -0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.48
On 2024-03-28
107.82
On 2024-03-25
1.76 1.60 109.55
On 2024-03-22
107.82
On 2024-03-25
-1.57 110.19
10D 112.48
On 2024-03-28
106.51
On 2024-03-20
3.88 3.60 110.58
On 2024-03-21
107.82
On 2024-03-25
-2.50 109.26
20D 112.50
On 2024-03-04
106.51
On 2024-03-20
2.99 2.75 112.50
On 2024-03-04
106.51
On 2024-03-20
-5.32 109.20
WTD 112.48
On 2024-03-28
107.82
On 2024-03-25
3.24 2.99 109.24
On 2024-03-25
109.24
On 2024-03-25
0.00 110.63
MTD 112.50
On 2024-03-04
106.51
On 2024-03-20
2.99 2.75 112.50
On 2024-03-04
106.51
On 2024-03-20
-5.32 109.20
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

111.71 +0.28 +0.25 644,540