Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
IIntelsat S.A.19.5518.6419.002,410,400-0.502.56 
IAEVOYA Asia Pacific High Dividend Equity9.5009.4109.48018,6000.1601.72 
IAGIamgold Corp5.9805.8205.8902,651,3000.0300.51 
IBAIndustrias Bachoco S.A. De C.V.61.2159.4760.5210,1000.621.04 
IBMInternational Business Machines148.9146.3146.46,415,900-2.91.94 
IBNIcici Bank Ltd7.9007.8307.8904,781,6000.1602.07 
IBPInstalled Building Products I59.7057.9558.35171,600-1.001.68 
ICDIndependence Contract Drilling Inc4.0303.8603.970158,2000.0802.06 
ICEIntercontinental Exchange75.8875.1075.811,856,4000.050.07 
ICLIsrael Chemicals Ltd4.7104.6604.68062,9000.0100.21 
IDAIdacorp Inc93.8592.4693.28146,600-0.600.64 
IDEVOYA Infrastructure Industrial15.0914.8815.0781,4000.030.20 
IDTIDT Corp5.3704.8205.260349,3000.1302.53 
IEXIdex Corp141.9139.5140.0250,200-0.60.45 
IFFInternational Flavors & Fragrances130.1128.2128.9639,600-1.00.74 
IFNIndia Fund24.7224.6224.7231,8000.140.57 
IGAVOYA Global Advantage and Premium11.5611.4411.5046,7000.000.00 
IGDVOYA Global Equity Dividend and Premium7.4907.4607.490138,3000.0300.40 
IGIWestern Asset Investment Grade Defined20.2820.1020.1012,400-0.190.94 
IGRVOYA Clarion Global Real Estate7.5807.4907.490186,600-0.1201.58 
IGTInternational Game Technology25.0224.7224.841,152,300-0.240.96 
IHCIndependence Holding Company34.2033.7033.706,000-0.250.74 
IHDVOYA Emerging Markets High Dividend7.8207.7207.73037,200-0.0100.13 
IHGIntercontinental Hotels Group65.5864.7865.3867,6000.420.65 
IHITInvesco High Income 2023 Target Term9.8709.8309.83028,100-0.0200.20 
IHTAInvesco High Income 2024 Target Term9.2309.2009.22025,1000.0000.00 
IIDVOYA International High Dividend Equity6.6206.5806.61017,1000.0300.46 
IIFMorgan Stanley India Investment Fund Inc26.4426.2126.3417,2000.190.73 
IIMInvesco Insured Muni Income Trust14.1814.1014.1447,000-0.030.21 
IIP-AInnovative Industrial Properties 9.00%28.7028.1028.101,900-0.401.40 
IIPRInnovative Industrial Properties33.3832.5732.9158,700-0.320.96 
IMAXImax Corp23.1022.6522.65535,200-0.251.09 
INBCohen & Steers Global Income Builder9.7009.6509.70063,4000.0200.21 
INFBrookfield Global Listed Infra12.5012.4012.4233,6000.010.08 
INFYInfosys Ltd20.1519.8920.015,197,3000.301.52 
INGVOYA Group N.V.14.6314.4214.603,160,7000.231.60 
INGRIngredion Inc96.9195.7096.84556,5000.190.20 
INNSummit Hotel Properties14.3214.1114.17328,100-0.070.49 
INN-DSummit Hotel Properties Inc24.4324.4024.43200-0.090.37 
INN-ESummit Hotel Properties Inc Cum Red Pfd24.3523.9224.1021,500-0.291.19 
INS-AIntl Seaways Inc. 8.50% Senior Notes24.7424.3224.564,5000.070.29 
INSIInsight Select Income Fund18.4118.3418.3717,0000.000.00 
INSPInspire Medical Systems Inc44.5842.0042.22134,500-2.014.54 
INSTInstructure Inc47.8046.9547.05374,300-0.200.42 
INSWInternational Seaways Inc21.7121.2321.46129,400-0.160.74 
INTWorld Fuel Services Corp21.6321.2321.50646,700-0.080.37 
INVHInvitation Homes Inc23.6023.4623.521,215,100-0.050.21 
INXNInterxion Holding N.V.65.9865.1565.37495,6000.210.32 
IOION Geophysical Corp25.9524.7524.90180,600-0.652.54 
IPInternational Paper Company53.0952.6352.841,546,400-0.470.88 
IPGInterpublic Group of Companies21.8521.4121.484,518,400-0.371.69 
IPHIInphi Corp33.4332.0433.35485,1000.511.55 
IPIIntrepid Potash Inc4.1704.0354.050472,700-0.0601.46 
IPL-DInterstate Power and Light Co25.2125.1225.151,500-0.040.16 
IPO.USocial Capital Hedosophia Holdings Corp10.5210.4910.5110,800-0.010.10 
IPO.WSocial Capital Hedosophia Warrant1.7001.6501.70074,1000.0000.00 
IPOASocial Capital Hedosophia Holdings Corp10.0009.9709.99018,6000.0100.10 
IQIInvesco Quality Muni Income Trust12.0111.9611.9999,2000.000.00 
IQVIqvia Holdings Inc111.2110.0111.11,364,0000.90.78 
IRIngersoll-Rand Plc [Ireland]92.0290.6791.801,462,8000.000.00 
IRE-CInvestors Real Estate Trust Pfd Ser C24.7524.6024.758000.110.43 
IRETInvestors Real Estate Trust5.4405.3305.360322,300-0.0701.29 
IRLIrish Investment Fund11.5211.5011.507,700-0.010.09 
IRMIron Mountain Inc35.3434.7834.951,328,300-0.471.33 
IRRVOYA Risk Managed Natural Resources Fund6.5106.4606.50094,3000.0000.00 
IRSIrsa Inversiones Y Representaciones S.A.17.4917.2017.40118,8000.211.22 
IRTIndependence Realty Trust Inc10.1509.9509.980304,600-0.1301.29 
ISDPrudential Short Duration High14.0313.9413.94318,300-0.090.64 
ISFVOYA Group N.V.26.1825.9826.18135,2000.150.58 
ISGVOYA Group N.V.25.9725.7425.9744,2000.230.87 
ITGartner Inc139.8138.7138.8412,700-0.80.57 
ITCBItau Corpbanca15.3114.6915.173,6000.211.40 
ITGInvestment Technology Group22.5722.2222.37119,3000.030.13 
ITGRInteger Holdings Corp73.3072.0072.15155,300-0.300.41 
ITTITT Industries54.3253.8053.94554,200-0.010.02 
ITUBItau Unibanco Banco Holding S.A.12.3312.1312.2022,174,0000.554.72 
ITWIllinois Tool Works Inc148.0144.5146.92,432,9001.40.96 
IVCInvacare Corp18.2017.4317.60313,900-0.452.49 
IVHIvy High Income Opportunities14.2514.1614.2549,1000.080.56 
IVRInvesco Mortgage Capital Inc16.1315.9716.07548,000-0.040.25 
IVR-AInvesco Mortgage Capital Inc25.1125.0625.094,800-0.010.04 
IVR-BInvesco Mortgage Capital Inc26.1125.9926.034,800-0.140.53 
IVR-CInvesco Mortgage Capital Inc Pfd25.1524.9225.1322,7000.301.21 
IVZInvesco Plc25.6625.3725.462,473,500-0.230.90 
IXOrix Corp ADR81.0680.3880.7716,9000.060.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.248.112
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83