| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.980 | 6.900 | 6.950 | 187,942 | -0.091 |  | 1.30 |   |
| IAG | Iamgold Corp | 7.560 | 7.250 | 7.280 | 7,458,144 | -0.070 | | 0.95 | |
| IBM | Intl Business Machines | 295.1 | 290.1 | 291.2 | 3,259,808 | -3.6 | | 1.21 | |
| IBN | Icici Bank Ltd ADR | 33.75 | 33.52 | 33.62 | 3,931,027 | -0.02 | | 0.06 | |
| IBP | Installed Building Products | 197.2 | 177.6 | 194.7 | 731,321 | 14.4 |  | 7.96 | |
| IBTA | Ibotta Inc Cl A | 37.51 | 35.94 | 35.96 | 297,687 | -0.64 | | 1.75 | |
| ICE | Intercontinental Exchange | 183.7 | 179.3 | 181.9 | 2,217,610 | -1.6 | | 0.88 | |
| ICL | Israel Chemicals Ltd | 7.060 | 6.930 | 7.000 | 773,343 | 0.120 | | 1.74 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.61 | 18.33 | 18.36 | 10,667 | -0.24 | | 1.29 | |
| IDA | Idacorp Inc | 116.3 | 114.5 | 115.6 | 487,980 | 0.2 | | 0.16 | |
| IDE | VOYA Infrastructure Industrial | 11.67 | 11.61 | 11.64 | 57,573 | -0.05 | | 0.43 | |
| IDT | IDT Corp | 69.61 | 68.48 | 69.00 | 141,289 | 0.68 | | 1.00 | |
| IEX | Idex Corp | 183.1 | 174.5 | 180.2 | 643,861 | 4.6 | | 2.63 | |
| IFF | International Flavors & Fragrances | 75.73 | 73.07 | 75.09 | 2,617,918 | 1.54 | | 2.09 | |
| IFN | India Fund | 16.59 | 16.38 | 16.56 | 137,931 | 0.03 | | 0.18 | |
| IFS | Intercorp Financial Services Inc | 38.65 | 37.50 | 37.66 | 145,528 | -0.47 | | 1.23 | |
| IGA | VOYA Global Advantage and Premium | 9.970 | 9.810 | 9.970 | 92,498 | 0.040 | | 0.40 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 46.20 | 46.20 | 46.20 | 28 | -0.12 | | 0.25 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.830 | 5.750 | 5.830 | 185,934 | 0.030 | | 0.52 | |
| IGI | Western Asset Investment Grade | 16.74 | 16.58 | 16.67 | 6,683 | 0.09 | | 0.54 | |
| IGR | CBRE Global Real Estate Income Fund | 5.370 | 5.260 | 5.320 | 391,785 | 0.030 | | 0.57 | |
| IGT | International Game Technology | 17.04 | 15.66 | 16.29 | 3,542,124 | 0.48 | | 3.04 | |
| IH | Ihuman Inc ADR | 2.720 | 2.540 | 2.640 | 21,406 | 0.140 | | 5.60 | |
| IHD | VOYA Emerging Markets High Dividend | 5.920 | 5.820 | 5.890 | 142,202 | -0.050 | | 0.84 | |
| IHG | Intercontinental Hotels Group ADR | 117.7 | 115.8 | 117.3 | 392,645 | 2.0 | | 1.72 | |
| IHS | IHS Holding Ltd | 6.430 | 5.530 | 6.340 | 2,692,820 | 0.780 | | 14.03 | |
| IIF | Morgan Stanley India Investment Fund Inc | 28.30 | 28.17 | 28.21 | 13,240 | -0.02 | | 0.07 | |
| IIIN | Insteel Industries | 38.61 | 37.01 | 37.97 | 108,530 | 0.76 | | 2.04 | |
| IIM | Invesco Insured Muni Income Trust | 11.70 | 11.63 | 11.70 | 94,791 | 0.06 | | 0.52 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 23.72 | 23.60 | 23.70 | 6,294 | 0.10 | | 0.42 | |
| IIPR | Innovative Industrial Properties | 57.62 | 54.50 | 56.69 | 289,570 | 1.47 | | 2.66 | |
| IMAX | Imax Corp | 28.08 | 27.30 | 27.33 | 970,284 | -0.63 | | 2.25 | |
| INFA | Informatica Inc Cl A | 24.40 | 24.31 | 24.31 | 1,901,134 | -0.04 | | 0.16 | |
| INFY | Infosys Ltd ADR | 18.98 | 18.56 | 18.90 | 15,009,520 | 0.37 | | 2.00 | |
| ING | ING Groep N.V. ADR | 22.01 | 21.84 | 22.00 | 2,627,944 | 0.13 | | 0.59 | |
| INGM | Ingram Micro Holding Corp | 21.61 | 20.63 | 21.30 | 203,880 | 0.46 | | 2.21 | |
| INGR | Ingredion Inc | 137.9 | 133.9 | 136.9 | 601,925 | 1.3 | | 0.93 | |
| INN | Summit Hotel Properties | 5.320 | 5.000 | 5.210 | 1,644,332 | 0.120 | | 2.36 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.11 | 17.70 | 18.11 | 6,436 | 0.47 | | 2.66 | |
| INN-F | Summit Hotel Properties Inc | 17.88 | 17.55 | 17.82 | 2,838 | 0.06 | | 0.34 | |
| INR | Infinity Natural Resources Inc Cl A | 18.18 | 17.00 | 17.08 | 506,530 | -1.23 | | 6.72 | |
| INSP | Inspire Medical Systems Inc | 134.2 | 126.9 | 130.8 | 746,829 | 1.0 | | 0.80 | |
| INSW | International Seaways Inc | 37.52 | 36.21 | 37.03 | 609,221 | 0.55 | | 1.51 | |
| INVH | Invitation Homes Inc | 33.21 | 32.64 | 32.78 | 4,900,470 | -0.02 | | 0.06 | |
| INVX | Innovex International Inc | 16.08 | 15.23 | 15.68 | 549,483 | 0.06 | | 0.38 | |
| ION.W | Ionq Inc WT [Ionq/W] | 31.06 | 28.10 | 28.10 | 4,474 | -2.64 | | 8.34 | |
| IONQ | Ionq Inc | 42.67 | 39.72 | 40.10 | 21,092,742 | -2.87 | | 6.68 | |
| IOT | Samsara Inc Cl A | 40.05 | 38.21 | 39.16 | 5,520,787 | -0.62 | | 1.56 | |
| IP | International Paper Company | 49.79 | 47.08 | 49.45 | 4,766,129 | 2.62 | | 5.59 | |
| IPB | Merrill Lynch & Company | 25.74 | 25.21 | 25.21 | 231 | -0.66 | | 2.55 | |
| IPG | Interpublic Group of Companies | 25.41 | 24.28 | 25.13 | 7,359,328 | 0.65 | | 2.66 | |
| IPI | Intrepid Potash Inc | 36.58 | 35.31 | 36.11 | 138,220 | 0.38 | | 1.06 | |
| IQI | Invesco Quality Muni Income Trust | 9.460 | 9.390 | 9.450 | 278,820 | 0.070 | | 0.75 | |
| IQV | Iqvia Holdings Inc | 167.3 | 156.0 | 162.6 | 1,497,522 | 5.0 | | 3.19 | |
| IR | Ingersoll Rand Inc | 86.17 | 82.58 | 85.30 | 2,775,972 | 2.12 | | 2.55 | |
| IRM | Iron Mountain Inc | 103.00 | 99.64 | 99.93 | 2,214,204 | -2.64 | | 2.57 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 14.59 | 13.89 | 14.37 | 160,313 | 0.44 | | 3.16 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.680 | 1.520 | 1.680 | 704 | 0.050 | | 3.06 | |
| IRT | Independence Realty Trust Inc | 17.88 | 17.43 | 17.59 | 3,808,148 | -0.10 | | 0.57 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.27 | 14.16 | 14.20 | 98,057 | 0.03 | | 0.21 | |
| IT | Gartner Inc | 409.8 | 401.5 | 406.7 | 1,299,019 | 2.5 | | 0.61 | |
| ITGR | Integer Holdings Corp | 123.5 | 121.3 | 121.3 | 495,686 | -1.7 | | 1.37 | |
| ITT | ITT Inc | 159.9 | 156.1 | 158.6 | 276,930 | 1.7 | | 1.10 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.860 | 6.760 | 6.790 | 18,892,950 | 0.000 |  | 0.00 | |
| ITW | Illinois Tool Works Inc | 257.6 | 245.2 | 255.2 | 1,317,739 | 7.9 | | 3.21 | |
| IVR | Invesco Mortgage Capital Inc | 8.000 | 7.800 | 7.910 | 3,229,445 | 0.070 | | 0.89 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.55 | 23.27 | 23.44 | 7,264 | 0.21 | | 0.90 | |
| IVT | Inventrust Pptys Corp | 27.87 | 27.22 | 27.36 | 364,301 | -0.04 | | 0.15 | |
| IVZ | Invesco Plc | 16.33 | 15.61 | 16.17 | 4,305,451 | 0.40 | | 2.54 | |
| IX | Orix Corp ADR | 22.82 | 22.66 | 22.76 | 175,967 | 0.24 | | 1.07 | |