| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 7.070 | 6.960 | 6.960 | 35,229 | -0.210 |  | 2.93 |   |
| IAG | Iamgold Corp | 6.970 | 6.770 | 6.860 | 13,108,336 | 0.100 |  | 1.48 | |
| IBM | Intl Business Machines | 251.5 | 245.6 | 250.1 | 9,661,291 | -3.1 | | 1.22 | |
| IBN | Icici Bank Ltd ADR | 33.71 | 33.52 | 33.64 | 2,381,565 | -0.06 | | 0.18 | |
| IBP | Installed Building Products | 207.0 | 199.7 | 206.5 | 343,009 | 4.2 | | 2.08 | |
| IBTA | Ibotta Inc Cl A | 36.33 | 34.69 | 34.73 | 449,502 | -1.62 | | 4.46 | |
| ICE | Intercontinental Exchange | 185.2 | 182.0 | 184.6 | 3,795,659 | -0.2 | | 0.12 | |
| ICL | Israel Chemicals Ltd | 6.330 | 6.140 | 6.160 | 698,498 | -0.110 | | 1.75 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 19.41 | 19.00 | 19.25 | 3,478 | 0.25 | | 1.32 | |
| IDA | Idacorp Inc | 126.3 | 123.9 | 124.3 | 461,445 | -1.0 | | 0.79 | |
| IDE | VOYA Infrastructure Industrial | 11.78 | 11.71 | 11.72 | 31,443 | -0.17 | | 1.43 | |
| IDT | IDT Corp | 59.30 | 57.36 | 58.08 | 125,173 | -0.83 | | 1.41 | |
| IEX | Idex Corp | 163.4 | 158.3 | 159.1 | 1,319,862 | -4.4 | | 2.68 | |
| IFF | International Flavors & Fragrances | 70.71 | 69.11 | 69.48 | 1,489,182 | -1.55 | | 2.18 | |
| IFN | India Fund | 15.56 | 15.35 | 15.54 | 105,181 | 0.08 | | 0.52 | |
| IFS | Intercorp Financial Services Inc | 36.13 | 35.45 | 36.02 | 92,249 | -0.04 | | 0.11 | |
| IGA | VOYA Global Advantage and Premium | 9.580 | 9.370 | 9.530 | 94,392 | -0.120 | | 1.24 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 46.19 | 46.19 | 46.19 | 1 | 0.05 | | 0.11 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.740 | 5.660 | 5.700 | 152,032 | -0.070 | | 1.21 | |
| IGI | Western Asset Investment Grade | 16.57 | 16.51 | 16.52 | 5,381 | 0.00 |  | 0.00 | |
| IGR | CBRE Global Real Estate Income Fund | 4.910 | 4.770 | 4.810 | 807,347 | -0.030 | | 0.62 | |
| IH | Ihuman Inc ADR | 2.990 | 2.800 | 2.950 | 19,198 | -0.050 | | 1.67 | |
| IHD | VOYA Emerging Markets High Dividend | 5.840 | 5.790 | 5.790 | 52,350 | -0.110 | | 1.86 | |
| IHG | Intercontinental Hotels Group ADR | 114.9 | 113.3 | 114.7 | 160,989 | -1.5 | | 1.28 | |
| IHS | IHS Holding Ltd | 6.540 | 6.230 | 6.490 | 622,944 | -0.010 | | 0.15 | |
| IIF | Morgan Stanley India Investment Fund Inc | 27.45 | 27.21 | 27.30 | 88,319 | -0.02 | | 0.07 | |
| IIIN | Insteel Industries | 35.56 | 35.01 | 35.31 | 117,935 | -0.79 | | 2.19 | |
| IIM | Invesco Insured Muni Income Trust | 11.47 | 11.38 | 11.47 | 185,714 | 0.07 | | 0.61 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 25.14 | 25.06 | 25.13 | 14,309 | -0.03 | | 0.12 | |
| IIPR | Innovative Industrial Properties | 52.14 | 50.50 | 51.37 | 290,613 | -0.33 | | 0.64 | |
| IMAX | Imax Corp | 26.16 | 24.98 | 25.20 | 1,442,080 | -0.59 | | 2.29 | |
| INFA | Informatica Inc Cl A | 24.74 | 24.62 | 24.63 | 2,840,693 | -0.07 | | 0.28 | |
| INFY | Infosys Ltd ADR | 16.65 | 16.37 | 16.41 | 20,077,098 | -0.31 | | 1.85 | |
| ING | ING Groep N.V. ADR | 22.92 | 22.53 | 22.71 | 3,429,405 | -0.65 | | 2.78 | |
| INGM | Ingram Micro Holding Corp | 19.58 | 19.09 | 19.43 | 1,019,911 | -0.29 | | 1.47 | |
| INGR | Ingredion Inc | 130.7 | 125.9 | 126.4 | 959,566 | -5.2 | | 3.93 | |
| INN | Summit Hotel Properties | 5.200 | 4.970 | 5.030 | 1,062,974 | -0.190 | | 3.64 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.85 | 18.67 | 18.85 | 1,668 | 0.21 | | 1.13 | |
| INN-F | Summit Hotel Properties Inc | 18.62 | 18.56 | 18.59 | 3,336 | 0.14 | | 0.73 | |
| INR | Infinity Natural Resources Inc Cl A | 14.96 | 14.00 | 14.20 | 564,814 | -0.71 | | 4.76 | |
| INSP | Inspire Medical Systems Inc | 127.5 | 123.3 | 126.1 | 907,458 | 1.6 | | 1.25 | |
| INSW | International Seaways Inc | 40.49 | 39.06 | 40.19 | 669,494 | 0.29 | | 0.73 | |
| INVH | Invitation Homes Inc | 31.08 | 30.07 | 30.34 | 5,312,991 | -0.31 | | 1.01 | |
| INVX | Innovex International Inc | 16.43 | 15.54 | 15.77 | 270,519 | -0.65 | | 3.96 | |
| ION.W | Ionq Inc WT [Ionq/W] | 28.74 | 26.96 | 27.11 | 9,447 | -1.55 | | 5.41 | |
| IONQ | Ionq Inc | 39.19 | 37.25 | 38.12 | 19,925,941 | -1.75 | | 4.39 | |
| IOT | Samsara Inc Cl A | 37.33 | 35.56 | 36.01 | 4,415,247 | -2.02 | | 5.31 | |
| IP | International Paper Company | 46.50 | 44.92 | 46.41 | 10,778,309 | -0.33 | | 0.71 | |
| IPB | Merrill Lynch & Company | 25.70 | 25.60 | 25.70 | 596 | 0.20 | | 0.78 | |
| IPG | Interpublic Group of Companies | 24.57 | 24.10 | 24.24 | 4,219,129 | -0.36 | | 1.46 | |
| IPI | Intrepid Potash Inc | 33.21 | 31.50 | 32.49 | 197,420 | -0.79 | | 2.37 | |
| IQI | Invesco Quality Muni Income Trust | 9.370 | 9.290 | 9.320 | 137,033 | 0.030 | | 0.32 | |
| IQV | Iqvia Holdings Inc | 184.0 | 178.9 | 182.5 | 1,644,089 | -3.4 | | 1.83 | |
| IR | Ingersoll Rand Inc | 79.35 | 73.87 | 74.98 | 11,966,803 | -9.65 | | 11.40 | |
| IRM | Iron Mountain Inc | 97.87 | 93.46 | 94.13 | 1,500,924 | -3.23 | | 3.32 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 15.28 | 14.52 | 14.75 | 91,993 | -0.14 | | 0.94 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.980 | 1.680 | 1.810 | 1,092 | 0.010 | | 0.56 | |
| IRT | Independence Realty Trust Inc | 17.60 | 16.59 | 16.76 | 3,113,170 | -0.01 | | 0.06 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.36 | 14.18 | 14.29 | 75,617 | -0.05 | | 0.35 | |
| IT | Gartner Inc | 335.8 | 326.9 | 328.5 | 1,286,090 | -10.1 | | 2.99 | |
| ITGR | Integer Holdings Corp | 107.8 | 105.4 | 106.5 | 379,870 | -2.0 | | 1.83 | |
| ITT | ITT Inc | 167.6 | 163.5 | 164.0 | 690,025 | -5.9 | | 3.48 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.460 | 6.270 | 6.290 | 25,087,414 | 0.020 | | 0.32 | |
| ITW | Illinois Tool Works Inc | 253.9 | 249.7 | 252.3 | 1,236,430 | -3.7 | | 1.43 | |
| IVR | Invesco Mortgage Capital Inc | 7.630 | 7.500 | 7.580 | 1,372,314 | 0.030 | | 0.40 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 24.20 | 23.69 | 24.12 | 8,174 | -0.14 | | 0.58 | |
| IVT | Inventrust Pptys Corp | 27.80 | 26.94 | 27.03 | 755,872 | -0.54 | | 1.96 | |
| IVZ | Invesco Plc | 20.81 | 20.08 | 20.61 | 7,071,292 | -0.40 | | 1.90 | |
| IX | Orix Corp ADR | 23.00 | 22.65 | 22.85 | 167,669 | 0.30 | | 1.33 | |