IBKR: Interactive Brokers Group Inc.

As of Wednesday, April 24th, 2024

$ 115.64

+0.95 +0.83%

Open: 114.75
High: 116.33
Low: 114.34
Volume: 666,558
Previous Close on Tuesday, April 23rd, 2024

$ 114.69

+1.57 +1.39%

Open: 113.12
High: 116.06
Low: 112.42
Volume: 1,041,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 114.75 116.33 114.34 115.64 666,558 +0.95 +0.83
2024-04-23 113.12 116.06 112.42 114.69 1,041,135 +1.57 +1.39
2024-04-22 112.47 113.77 111.85 113.12 934,338 +1.57 +1.41
2024-04-19 110.60 112.36 110.60 111.55 1,011,406 +0.95 +0.86
2024-04-18 110.63 111.75 108.85 110.60 960,920 +1.37 +1.25
2024-04-17 109.50 114.17 108.53 109.23 2,489,627 +1.84 +1.71
2024-04-16 109.18 109.57 106.80 107.39 2,235,634 -1.77 -1.62
2024-04-15 111.98 112.12 108.60 109.16 923,913 -1.23 -1.11
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 116.33
On 2024-04-24		 108.85
On 2024-04-18		 6.41 5.87 111.75
On 2024-04-18		 111.75
On 2024-04-18		 0.00 113.12
10D 116.33
On 2024-04-24		 106.80
On 2024-04-16		 2.14 1.89 113.10
On 2024-04-11		 106.80
On 2024-04-16		 -5.57 111.39
20D 116.92
On 2024-04-03		 106.80
On 2024-04-16		 5.40 4.90 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.05
WTD 116.33
On 2024-04-24		 111.85
On 2024-04-22		 4.09 3.67 113.77
On 2024-04-22		 113.77
On 2024-04-22		 0.00 114.48
MTD 116.92
On 2024-04-03		 106.80
On 2024-04-16		 3.93 3.52 116.92
On 2024-04-03		 106.80
On 2024-04-16		 -8.66 112.10
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

115.64 +0.95 +0.83 666,558