| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.860 | 6.860 | 6.860 | 1,887 | -0.030 |  | 0.44 |   |
| IAG | Iamgold Corp | 7.570 | 7.450 | 7.570 | 501,504 | 0.090 |  | 1.20 | |
| IBM | Intl Business Machines | 283.3 | 281.2 | 282.2 | 138,974 | 0.3 | | 0.12 | |
| IBN | Icici Bank Ltd ADR | 33.09 | 32.90 | 33.08 | 154,655 | -0.18 | | 0.54 | |
| IBP | Installed Building Products | 164.0 | 164.0 | 164.0 | 2,466 | -2.9 | | 1.76 | |
| IBTA | Ibotta Inc Cl A | 40.68 | 40.00 | 40.02 | 10,759 | -1.32 | | 3.19 | |
| ICE | Intercontinental Exchange | 179.7 | 178.7 | 179.7 | 138,184 | -0.2 | | 0.08 | |
| ICL | Israel Chemicals Ltd | 6.690 | 6.660 | 6.660 | 36,227 | 0.010 | | 0.15 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.33 | 18.33 | 18.33 | 101 | -0.40 | | 2.14 | |
| IDA | Idacorp Inc | 113.1 | 111.1 | 112.4 | 14,757 | -0.4 | | 0.37 | |
| IDE | VOYA Infrastructure Industrial | 11.47 | 11.45 | 11.47 | 2,843 | 0.00 |  | 0.00 | |
| IDT | IDT Corp | 66.76 | 66.76 | 66.76 | 3,318 | -0.50 | | 0.74 | |
| IEX | Idex Corp | 179.9 | 178.8 | 179.5 | 19,661 | -0.5 | | 0.25 | |
| IFF | International Flavors & Fragrances | 76.69 | 76.06 | 76.35 | 21,431 | -0.39 | | 0.51 | |
| IFN | India Fund | 16.19 | 16.13 | 16.13 | 5,358 | -0.06 | | 0.37 | |
| IFS | Intercorp Financial Services Inc | 36.13 | 36.08 | 36.13 | 1,743 | 0.00 | | 0.00 | |
| IGA | VOYA Global Advantage and Premium | 10.03 | 10.03 | 10.03 | 1,242 | 0.00 | | 0.00 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.61 | 45.61 | 45.61 | 28 | -0.10 | | 0.22 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.760 | 5.740 | 5.760 | 16,408 | -0.010 | | 0.17 | |
| IGI | Western Asset Investment Grade | 16.33 | 16.33 | 16.33 | 799 | -0.04 | | 0.24 | |
| IGR | CBRE Global Real Estate Income Fund | 5.210 | 5.170 | 5.170 | 69,800 | -0.030 | | 0.58 | |
| IGT | International Game Technology | 14.98 | 14.72 | 14.98 | 54,836 | -0.10 | | 0.66 | |
| IH | Ihuman Inc ADR | 2.360 | 2.290 | 2.340 | 6,212 | 0.000 | | 0.00 | |
| IHD | VOYA Emerging Markets High Dividend | 5.810 | 5.750 | 5.810 | 72,891 | 0.090 | | 1.57 | |
| IHG | Intercontinental Hotels Group ADR | 113.0 | 112.4 | 112.6 | 23,815 | -1.2 | | 1.09 | |
| IHS | IHS Holding Ltd | 5.850 | 5.770 | 5.790 | 28,265 | -0.090 | | 1.53 | |
| IIF | Morgan Stanley India Investment Fund Inc | 27.35 | 27.31 | 27.32 | 4,302 | -0.34 | | 1.23 | |
| IIIN | Insteel Industries | 34.68 | 34.47 | 34.62 | 3,889 | -0.08 | | 0.23 | |
| IIM | Invesco Insured Muni Income Trust | 11.65 | 11.54 | 11.57 | 43,573 | -0.08 | | 0.69 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 24.00 | 24.00 | 24.00 | 729 | 0.01 | | 0.04 | |
| IIPR | Innovative Industrial Properties | 57.58 | 57.00 | 57.35 | 8,393 | 0.11 | | 0.19 | |
| IMAX | Imax Corp | 29.17 | 29.08 | 29.17 | 7,571 | -0.07 | | 0.24 | |
| INFA | Informatica Inc Cl A | 24.23 | 24.14 | 24.15 | 191,336 | 0.00 | | 0.00 | |
| INFY | Infosys Ltd ADR | 18.84 | 18.72 | 18.83 | 510,992 | 0.08 | | 0.43 | |
| ING | ING Groep N.V. ADR | 20.78 | 20.72 | 20.75 | 156,133 | -0.16 | | 0.77 | |
| INGM | Ingram Micro Holding Corp | 19.33 | 19.01 | 19.32 | 274,756 | 0.44 | | 2.33 | |
| INGR | Ingredion Inc | 138.2 | 136.8 | 137.2 | 16,839 | -0.5 | | 0.33 | |
| INN | Summit Hotel Properties | 4.760 | 4.660 | 4.750 | 27,224 | 0.000 | | 0.00 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.18 | 17.99 | 18.18 | 4,090 | 0.21 | | 1.17 | |
| INN-F | Summit Hotel Properties Inc | 18.15 | 17.77 | 18.15 | 3,159 | 0.30 | | 1.68 | |
| INR | Infinity Natural Resources Inc Cl A | 18.96 | 18.90 | 18.96 | 1,719 | 0.13 | | 0.69 | |
| INSP | Inspire Medical Systems Inc | 129.7 | 128.6 | 129.7 | 9,670 | 0.0 | | 0.02 | |
| INSW | International Seaways Inc | 40.12 | 39.33 | 40.08 | 85,374 | 1.23 | | 3.17 | |
| INVH | Invitation Homes Inc | 33.58 | 33.24 | 33.58 | 432,571 | 0.20 | | 0.60 | |
| INVX | Innovex International Inc | 16.74 | 16.32 | 16.71 | 10,511 | 0.26 | | 1.58 | |
| ION.W | Ionq Inc WT [Ionq/W] | 26.50 | 26.22 | 26.22 | 1,409 | -1.08 | | 3.96 | |
| IONQ | Ionq Inc | 38.20 | 36.92 | 36.98 | 3,131,832 | -1.45 | | 3.77 | |
| IOT | Samsara Inc Cl A | 38.90 | 38.35 | 38.57 | 277,824 | -0.55 | | 1.41 | |
| IP | International Paper Company | 46.13 | 45.85 | 46.06 | 136,165 | -0.52 | | 1.12 | |
| IPB | Merrill Lynch & Company | 26.13 | 25.60 | 25.60 | 300 | -0.67 | | 2.54 | |
| IPG | Interpublic Group of Companies | 23.47 | 23.29 | 23.40 | 121,451 | -0.08 | | 0.34 | |
| IPI | Intrepid Potash Inc | 36.99 | 36.69 | 36.69 | 3,180 | -0.30 | | 0.81 | |
| IQI | Invesco Quality Muni Income Trust | 9.430 | 9.420 | 9.420 | 11,497 | -0.050 | | 0.53 | |
| IQV | Iqvia Holdings Inc | 159.0 | 157.4 | 158.1 | 138,741 | -1.1 | | 0.71 | |
| IR | Ingersoll Rand Inc | 81.58 | 80.83 | 81.56 | 55,222 | -0.05 | | 0.06 | |
| IRM | Iron Mountain Inc | 102.3 | 101.6 | 102.2 | 61,952 | 0.1 | | 0.08 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 13.68 | 13.61 | 13.61 | 4,731 | -0.14 | | 1.02 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.680 | 1.520 | 1.680 | 704 | 0.050 | | 3.06 | |
| IRT | Independence Realty Trust Inc | 17.96 | 17.80 | 17.93 | 45,590 | -0.05 | | 0.28 | |
| ISD | PGIM High Yield Bond Fund Inc. | 13.86 | 13.84 | 13.84 | 12,409 | 0.00 | | 0.00 | |
| IT | Gartner Inc | 409.5 | 406.8 | 409.3 | 14,012 | 0.2 | | 0.04 | |
| ITGR | Integer Holdings Corp | 118.0 | 117.5 | 118.0 | 11,620 | -0.3 | | 0.27 | |
| ITT | ITT Inc | 152.2 | 151.4 | 151.4 | 11,174 | -0.6 | | 0.38 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.760 | 6.720 | 6.750 | 391,109 | 0.010 | | 0.15 | |
| ITW | Illinois Tool Works Inc | 244.5 | 243.4 | 244.5 | 22,843 | 0.1 | | 0.02 | |
| IVR | Invesco Mortgage Capital Inc | 7.760 | 7.680 | 7.720 | 87,686 | -0.010 | | 0.13 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.29 | 23.29 | 23.29 | 188 | -0.20 | | 0.85 | |
| IVT | Inventrust Pptys Corp | 27.89 | 27.61 | 27.88 | 7,686 | 0.06 | | 0.22 | |
| IVZ | Invesco Plc | 14.81 | 14.73 | 14.78 | 88,025 | -0.05 | | 0.34 | |
| IX | Orix Corp ADR | 21.35 | 21.27 | 21.27 | 6,152 | -0.33 | | 1.53 | |