| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 7.000 | 6.970 | 7.000 | 9,299 | 0.060 |  | 0.86 |   |
| IAG | Iamgold Corp | 7.500 | 7.310 | 7.480 | 9,753,940 | 0.050 | | 0.67 | |
| IBM | Intl Business Machines | 292.3 | 287.9 | 292.0 | 1,852,461 | 4.3 | | 1.50 | |
| IBN | Icici Bank Ltd ADR | 33.79 | 33.51 | 33.76 | 2,387,568 | 0.18 | | 0.54 | |
| IBP | Installed Building Products | 196.9 | 192.0 | 194.6 | 223,710 | -0.9 |  | 0.47 | |
| IBTA | Ibotta Inc Cl A | 36.63 | 36.04 | 36.47 | 147,496 | 0.71 | | 1.99 | |
| ICE | Intercontinental Exchange | 183.1 | 181.8 | 183.1 | 1,082,823 | 1.4 | | 0.75 | |
| ICL | Israel Chemicals Ltd | 7.350 | 7.240 | 7.310 | 747,951 | 0.100 | | 1.39 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.60 | 18.17 | 18.17 | 11,138 | -0.13 | | 0.69 | |
| IDA | Idacorp Inc | 116.3 | 114.5 | 116.0 | 274,008 | 0.8 | | 0.72 | |
| IDE | VOYA Infrastructure Industrial | 11.71 | 11.69 | 11.71 | 21,900 | 0.02 | | 0.16 | |
| IDT | IDT Corp | 71.12 | 69.76 | 69.79 | 121,893 | -0.09 | | 0.13 | |
| IEX | Idex Corp | 183.5 | 180.7 | 181.3 | 224,051 | -0.9 | | 0.50 | |
| IFF | International Flavors & Fragrances | 77.37 | 76.23 | 76.33 | 838,249 | -0.30 | | 0.39 | |
| IFN | India Fund | 16.60 | 16.49 | 16.51 | 61,385 | -0.04 | | 0.24 | |
| IFS | Intercorp Financial Services Inc | 38.02 | 37.20 | 37.96 | 59,558 | 0.51 | | 1.36 | |
| IGA | VOYA Global Advantage and Premium | 9.960 | 9.760 | 9.860 | 90,803 | -0.010 | | 0.10 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 46.08 | 46.08 | 46.08 | 77 | -0.10 | | 0.21 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.810 | 5.770 | 5.790 | 85,802 | -0.010 | | 0.17 | |
| IGI | Western Asset Investment Grade | 16.72 | 16.44 | 16.65 | 3,963 | -0.03 | | 0.15 | |
| IGR | CBRE Global Real Estate Income Fund | 5.360 | 5.320 | 5.360 | 158,865 | 0.020 | | 0.37 | |
| IGT | International Game Technology | 17.04 | 15.66 | 16.29 | 3,542,124 | 0.48 | | 3.04 | |
| IH | Ihuman Inc ADR | 2.580 | 2.420 | 2.500 | 9,060 | -0.035 | | 1.38 | |
| IHD | VOYA Emerging Markets High Dividend | 5.930 | 5.910 | 5.930 | 12,676 | 0.030 | | 0.51 | |
| IHG | Intercontinental Hotels Group ADR | 119.7 | 118.8 | 119.7 | 140,615 | 1.7 | | 1.45 | |
| IHS | IHS Holding Ltd | 6.040 | 5.800 | 6.030 | 1,098,967 | 0.230 | | 3.97 | |
| IIF | Morgan Stanley India Investment Fund Inc | 28.29 | 27.91 | 28.24 | 9,827 | -0.06 | | 0.21 | |
| IIIN | Insteel Industries | 39.26 | 38.61 | 39.23 | 72,762 | 0.20 | | 0.51 | |
| IIM | Invesco Insured Muni Income Trust | 11.74 | 11.67 | 11.70 | 64,399 | 0.01 | | 0.09 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 23.98 | 23.80 | 23.90 | 7,128 | 0.05 | | 0.21 | |
| IIPR | Innovative Industrial Properties | 57.64 | 56.75 | 56.92 | 144,075 | -0.15 | | 0.26 | |
| IMAX | Imax Corp | 27.54 | 27.00 | 27.35 | 376,573 | 0.21 | | 0.77 | |
| INFA | Informatica Inc Cl A | 24.48 | 24.33 | 24.41 | 2,175,476 | 0.08 | | 0.33 | |
| INFY | Infosys Ltd ADR | 18.98 | 18.86 | 18.96 | 4,267,315 | 0.08 | | 0.42 | |
| ING | ING Groep N.V. ADR | 22.52 | 22.33 | 22.50 | 1,455,183 | 0.14 | | 0.63 | |
| INGM | Ingram Micro Holding Corp | 21.94 | 21.72 | 21.84 | 140,395 | 0.13 | | 0.60 | |
| INGR | Ingredion Inc | 138.4 | 136.8 | 137.4 | 226,583 | -0.9 | | 0.62 | |
| INN | Summit Hotel Properties | 5.490 | 5.360 | 5.460 | 758,319 | 0.110 | | 2.06 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.15 | 17.92 | 17.98 | 4,831 | -0.22 | | 1.21 | |
| INN-F | Summit Hotel Properties Inc | 17.84 | 17.56 | 17.74 | 4,066 | -0.11 | | 0.62 | |
| INR | Infinity Natural Resources Inc Cl A | 16.76 | 15.88 | 16.08 | 333,919 | -0.56 | | 3.37 | |
| INSP | Inspire Medical Systems Inc | 131.5 | 126.8 | 128.5 | 301,411 | -2.2 | | 1.71 | |
| INSW | International Seaways Inc | 39.44 | 38.33 | 39.33 | 341,804 | 0.59 | | 1.52 | |
| INVH | Invitation Homes Inc | 32.71 | 32.33 | 32.62 | 1,808,219 | 0.11 | | 0.34 | |
| INVX | Innovex International Inc | 16.09 | 15.81 | 15.97 | 144,602 | 0.05 | | 0.31 | |
| ION.W | Ionq Inc WT [Ionq/W] | 34.10 | 32.03 | 32.96 | 9,799 | -0.26 | | 0.78 | |
| IONQ | Ionq Inc | 45.58 | 43.22 | 44.39 | 13,334,895 | -0.36 | | 0.80 | |
| IOT | Samsara Inc Cl A | 39.52 | 38.40 | 39.11 | 4,249,606 | 0.73 | | 1.90 | |
| IP | International Paper Company | 50.65 | 50.00 | 50.43 | 2,049,934 | 0.04 | | 0.08 | |
| IPB | Merrill Lynch & Company | 25.54 | 25.54 | 25.54 | 251 | 0.29 | | 1.14 | |
| IPG | Interpublic Group of Companies | 25.66 | 25.38 | 25.38 | 4,872,664 | -0.17 | | 0.67 | |
| IPI | Intrepid Potash Inc | 36.88 | 36.02 | 36.63 | 55,342 | 0.01 | | 0.03 | |
| IQI | Invesco Quality Muni Income Trust | 9.500 | 9.380 | 9.440 | 147,132 | -0.020 | | 0.21 | |
| IQV | Iqvia Holdings Inc | 166.9 | 164.2 | 164.2 | 674,102 | -0.4 | | 0.25 | |
| IR | Ingersoll Rand Inc | 87.43 | 86.89 | 86.98 | 1,240,577 | 0.43 | | 0.50 | |
| IRM | Iron Mountain Inc | 101.7 | 100.1 | 100.7 | 914,629 | 1.1 | | 1.07 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 14.90 | 14.40 | 14.80 | 41,562 | 0.42 | | 2.92 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.680 | 1.520 | 1.680 | 704 | 0.050 | | 3.06 | |
| IRT | Independence Realty Trust Inc | 17.89 | 17.61 | 17.78 | 2,479,884 | 0.15 | | 0.85 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.34 | 14.20 | 14.32 | 84,009 | 0.03 | | 0.21 | |
| IT | Gartner Inc | 402.3 | 395.2 | 400.3 | 341,174 | 4.8 | | 1.22 | |
| ITGR | Integer Holdings Corp | 122.2 | 120.1 | 121.0 | 199,686 | -0.2 | | 0.16 | |
| ITT | ITT Inc | 161.5 | 158.8 | 161.1 | 265,401 | 1.0 | | 0.60 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.950 | 6.840 | 6.920 | 16,924,078 | 0.110 | | 1.62 | |
| ITW | Illinois Tool Works Inc | 258.7 | 255.6 | 258.5 | 759,516 | 2.1 | | 0.80 | |
| IVR | Invesco Mortgage Capital Inc | 8.180 | 8.060 | 8.070 | 2,685,587 | 0.030 | | 0.37 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.70 | 23.41 | 23.62 | 2,405 | 0.10 | | 0.43 | |
| IVT | Inventrust Pptys Corp | 27.53 | 27.22 | 27.46 | 126,169 | 0.13 | | 0.48 | |
| IVZ | Invesco Plc | 16.80 | 16.65 | 16.73 | 2,855,149 | 0.14 | | 0.84 | |
| IX | Orix Corp ADR | 22.89 | 22.75 | 22.89 | 94,250 | 0.07 | | 0.31 | |