| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.850 | 6.780 | 6.820 | 63,907 | 0.030 |  | 0.44 |   |
| IAG | Iamgold Corp | 7.500 | 7.270 | 7.430 | 17,861,147 | -0.010 |  | 0.13 | |
| IBM | Intl Business Machines | 273.5 | 266.7 | 272.1 | 4,331,400 | 3.2 | | 1.19 | |
| IBN | Icici Bank Ltd ADR | 33.74 | 33.52 | 33.61 | 3,351,042 | -0.57 | | 1.67 | |
| IBP | Installed Building Products | 169.1 | 165.1 | 168.5 | 468,576 | 3.4 | | 2.07 | |
| IBTA | Ibotta Inc Cl A | 50.01 | 46.10 | 46.13 | 290,000 | -3.25 | | 6.58 | |
| ICE | Intercontinental Exchange | 178.8 | 174.8 | 176.0 | 2,775,900 | -2.7 | | 1.52 | |
| ICL | Israel Chemicals Ltd | 6.780 | 6.690 | 6.740 | 718,333 | 0.090 | | 1.35 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.75 | 18.54 | 18.55 | 2,845 | 0.03 | | 0.15 | |
| IDA | Idacorp Inc | 116.0 | 113.6 | 115.7 | 590,714 | 0.5 | | 0.47 | |
| IDE | VOYA Infrastructure Industrial | 11.42 | 11.37 | 11.38 | 35,150 | -0.02 | | 0.18 | |
| IDT | IDT Corp | 69.59 | 64.12 | 64.98 | 282,154 | -3.64 | | 5.30 | |
| IEX | Idex Corp | 184.8 | 182.0 | 183.2 | 476,044 | -0.1 | | 0.04 | |
| IFF | International Flavors & Fragrances | 78.83 | 77.23 | 78.20 | 1,240,620 | 1.30 | | 1.69 | |
| IFN | India Fund | 16.54 | 16.42 | 16.47 | 78,682 | 0.04 | | 0.24 | |
| IFS | Intercorp Financial Services Inc | 36.29 | 35.19 | 35.23 | 140,535 | -1.10 | | 3.03 | |
| IGA | VOYA Global Advantage and Premium | 10.04 | 9.98 | 10.01 | 34,324 | 0.03 | | 0.30 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.40 | 45.40 | 45.40 | 32 | 0.05 | | 0.10 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.720 | 5.700 | 5.700 | 81,280 | -0.005 | | 0.09 | |
| IGI | Western Asset Investment Grade | 16.46 | 16.34 | 16.38 | 4,569 | -0.02 | | 0.12 | |
| IGR | CBRE Global Real Estate Income Fund | 5.230 | 5.150 | 5.170 | 329,226 | -0.010 | | 0.19 | |
| IGT | International Game Technology | 14.84 | 14.59 | 14.73 | 1,833,741 | 0.14 | | 0.96 | |
| IH | Ihuman Inc ADR | 2.380 | 2.270 | 2.380 | 5,274 | 0.030 | | 1.28 | |
| IHD | VOYA Emerging Markets High Dividend | 5.770 | 5.730 | 5.750 | 53,167 | 0.020 | | 0.35 | |
| IHG | Intercontinental Hotels Group ADR | 117.7 | 115.1 | 115.1 | 597,658 | -1.5 | | 1.31 | |
| IHS | IHS Holding Ltd | 5.900 | 5.600 | 5.820 | 1,062,800 | 0.180 | | 3.19 | |
| IIF | Morgan Stanley India Investment Fund Inc | 27.49 | 27.29 | 27.40 | 11,698 | 0.16 | | 0.59 | |
| IIIN | Insteel Industries | 36.54 | 35.71 | 36.31 | 90,363 | 0.41 | | 1.14 | |
| IIM | Invesco Insured Muni Income Trust | 11.66 | 11.59 | 11.59 | 155,811 | -0.04 | | 0.34 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 24.23 | 23.98 | 23.98 | 25,900 | -0.01 | | 0.06 | |
| IIPR | Innovative Industrial Properties | 56.96 | 55.56 | 56.68 | 200,478 | 1.34 | | 2.42 | |
| IMAX | Imax Corp | 27.77 | 26.93 | 27.03 | 498,198 | -0.62 | | 2.24 | |
| INFA | Informatica Inc Cl A | 24.16 | 24.13 | 24.15 | 1,977,840 | 0.02 | | 0.08 | |
| INFY | Infosys Ltd ADR | 18.36 | 18.22 | 18.29 | 5,381,827 | 0.09 | | 0.49 | |
| ING | ING Groep N.V. ADR | 21.30 | 21.19 | 21.22 | 1,446,959 | 0.03 | | 0.14 | |
| INGM | Ingram Micro Holding Corp | 20.42 | 20.00 | 20.01 | 206,227 | -0.04 | | 0.20 | |
| INGR | Ingredion Inc | 139.0 | 137.5 | 138.2 | 250,690 | 0.2 | | 0.15 | |
| INN | Summit Hotel Properties | 4.570 | 4.220 | 4.550 | 3,167,502 | 0.250 | | 5.81 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.23 | 18.06 | 18.23 | 4,719 | 0.02 | | 0.11 | |
| INN-F | Summit Hotel Properties Inc | 18.25 | 17.72 | 17.95 | 9,385 | -0.20 | | 1.11 | |
| INR | Infinity Natural Resources Inc Cl A | 16.96 | 16.49 | 16.75 | 141,157 | 0.20 | | 1.21 | |
| INSP | Inspire Medical Systems Inc | 138.9 | 133.8 | 136.6 | 459,627 | 0.6 | | 0.46 | |
| INSW | International Seaways Inc | 37.48 | 36.52 | 36.73 | 581,000 | -0.62 | | 1.66 | |
| INVH | Invitation Homes Inc | 33.43 | 32.85 | 33.19 | 3,287,347 | 0.00 |  | 0.00 | |
| INVX | Innovex International Inc | 16.15 | 15.60 | 16.02 | 332,617 | 0.45 | | 2.89 | |
| ION.W | Ionq Inc WT [Ionq/W] | 30.90 | 28.04 | 29.35 | 44,159 | 1.05 | | 3.71 | |
| IONQ | Ionq Inc | 42.55 | 38.85 | 40.06 | 36,036,509 | 1.04 | | 2.67 | |
| IOT | Samsara Inc Cl A | 45.43 | 44.31 | 44.69 | 5,079,942 | -0.41 | | 0.91 | |
| IP | International Paper Company | 48.46 | 47.24 | 48.00 | 3,341,693 | 0.65 | | 1.37 | |
| IPB | Merrill Lynch & Company | 25.88 | 25.75 | 25.88 | 465 | 0.03 | | 0.13 | |
| IPG | Interpublic Group of Companies | 23.29 | 22.96 | 23.08 | 3,480,131 | 0.02 | | 0.09 | |
| IPI | Intrepid Potash Inc | 38.09 | 36.71 | 36.76 | 181,146 | -0.53 | | 1.42 | |
| IQI | Invesco Quality Muni Income Trust | 9.330 | 9.280 | 9.310 | 190,951 | 0.040 | | 0.43 | |
| IQV | Iqvia Holdings Inc | 154.8 | 151.6 | 154.2 | 2,409,938 | 1.8 | | 1.20 | |
| IR | Ingersoll Rand Inc | 84.00 | 83.22 | 83.46 | 1,689,111 | 0.34 | | 0.41 | |
| IRM | Iron Mountain Inc | 102.5 | 101.0 | 101.2 | 1,513,405 | -1.0 | | 0.97 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 15.28 | 14.48 | 14.57 | 143,769 | -0.46 | | 3.06 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.850 | 1.460 | 1.650 | 3,455 | 0.050 | | 3.13 | |
| IRT | Independence Realty Trust Inc | 18.42 | 17.98 | 18.29 | 1,713,330 | 0.11 | | 0.61 | |
| ISD | PGIM High Yield Bond Fund Inc. | 13.86 | 13.76 | 13.83 | 56,765 | 0.09 | | 0.66 | |
| IT | Gartner Inc | 426.3 | 420.3 | 421.5 | 509,133 | -1.0 | | 0.24 | |
| ITGR | Integer Holdings Corp | 123.0 | 120.0 | 122.1 | 383,875 | 0.7 | | 0.60 | |
| ITT | ITT Inc | 153.5 | 151.4 | 152.0 | 478,213 | -0.3 | | 0.18 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.590 | 6.430 | 6.560 | 26,718,956 | 0.000 | | 0.00 | |
| ITW | Illinois Tool Works Inc | 248.9 | 246.2 | 247.3 | 718,600 | -0.3 | | 0.11 | |
| IVR | Invesco Mortgage Capital Inc | 7.740 | 7.600 | 7.660 | 1,040,804 | 0.090 | | 1.19 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.94 | 23.32 | 23.54 | 9,132 | -0.11 | | 0.47 | |
| IVT | Inventrust Pptys Corp | 28.36 | 27.87 | 28.29 | 286,038 | 0.17 | | 0.60 | |
| IVZ | Invesco Plc | 14.89 | 14.44 | 14.68 | 6,964,362 | 0.29 | | 2.02 | |
| IX | Orix Corp ADR | 21.59 | 21.47 | 21.54 | 609,740 | 0.13 | | 0.61 | |