| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAA | Iaa Inc | 38.53 | 37.60 | 38.50 | 388,279 | 0.34 |  | 0.89 |   |
| IACC | ION Acquisition Corp 3 Ltd Cl A | 9.810 | 9.810 | 9.810 | 370 | 0.010 | | 0.10 | |
| IAE | VOYA Asia Pacific High Dividend Equity | 6.910 | 6.830 | 6.870 | 6,991 | -0.010 |  | 0.15 | |
| IAG | Iamgold Corp | 1.430 | 1.380 | 1.410 | 1,447,029 | -0.050 | | 3.42 | |
| IBA | Industrias Bachoco S.A. DE C.V. ADR | 47.96 | 47.32 | 47.68 | 14,919 | 0.07 | | 0.15 | |
| IBE.U | Ibere Pharmaceuticals [Iber.U] | 9.900 | 9.900 | 9.900 | 100 | 0.000 |  | 0.00 | |
| IBE.W | Ibere Pharmaceuticals [Iber/W] | 0.1300 | 0.1300 | 0.1300 | 10,100 | -0.0036 | | 2.69 | |
| IBER | Ibere Pharmaceuticals Cl A | 9.860 | 9.855 | 9.860 | 30,500 | 0.010 | | 0.10 | |
| IBM | International Business Machines | 134.4 | 132.2 | 134.2 | 1,063,528 | 0.2 | | 0.11 | |
| IBN | Icici Bank Ltd ADR | 22.56 | 22.31 | 22.56 | 3,122,832 | 0.21 | | 0.94 | |
| IBP | Installed Building Products | 105.1 | 102.8 | 103.2 | 16,783 | -1.6 | | 1.52 | |
| ICD | Independence Contract Drilling Inc | 3.480 | 3.250 | 3.470 | 34,886 | -0.100 | | 2.80 | |
| ICE | Intercontinental Exchange | 110.2 | 109.0 | 110.0 | 550,765 | 0.3 | | 0.26 | |
| ICL | Israel Chemicals Ltd | 10.08 | 9.91 | 10.08 | 285,341 | -0.12 | | 1.18 | |
| ICN.U | Iconic Sports Acquisition Corp [Icnc.U] | 10.10 | 10.10 | 10.10 | 100 | 0.01 | | 0.10 | |
| ICN.W | Iconic Sports Acquisition Corp WT | 0.1500 | 0.1500 | 0.1500 | 700 | 0.0000 | | 0.00 | |
| ICNC | Iconic Sports Acquisition Corp Cl A | 10.09 | 10.09 | 10.09 | 21,188 | 0.02 | | 0.20 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 17.98 | 17.90 | 17.92 | 3,083 | -0.08 | | 0.44 | |
| IDA | Idacorp Inc | 114.2 | 113.3 | 113.5 | 25,191 | -0.3 | | 0.29 | |
| IDE | VOYA Infrastructure Industrial | 10.35 | 10.28 | 10.30 | 10,026 | -0.05 | | 0.48 | |
| IDT | IDT Corp | 26.50 | 25.81 | 26.04 | 9,389 | -0.64 | | 2.40 | |
| IEX | Idex Corp | 216.3 | 213.6 | 215.2 | 65,614 | 0.0 | | 0.01 | |
| IFF | International Flavors & Fragrances | 124.3 | 123.4 | 124.3 | 103,887 | -0.1 | | 0.05 | |
| IFI.U | Infint Acquisition Corp [Ifin.U] | 10.12 | 10.08 | 10.10 | 94,400 | 0.00 | | 0.00 | |
| IFI.W | Infint Acquisition Corp WT [Ifin/W] | 0.0600 | 0.0426 | 0.0527 | 133,000 | 0.0127 | | 31.75 | |
| IFIN | Infint Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 200 | 0.01 | | 0.10 | |
| IFN | India Fund | 18.50 | 18.08 | 18.28 | 35,163 | 0.16 | | 0.88 | |
| IFS | Intercorp Financial Services Inc | 25.23 | 24.72 | 25.09 | 10,528 | -0.31 | | 1.22 | |
| IGA | VOYA Global Advantage and Premium | 9.490 | 9.270 | 9.450 | 53,798 | 0.110 | | 1.18 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.740 | 5.650 | 5.700 | 91,802 | 0.020 | | 0.35 | |
| IGI | Western Asset Investment Grade Defined | 17.91 | 17.70 | 17.89 | 3,198 | 0.03 | | 0.17 | |
| IGR | CBRE Global Real Estate Income Fund | 8.280 | 8.160 | 8.260 | 71,855 | 0.070 | | 0.85 | |
| IGT | International Game Technology | 22.32 | 21.77 | 22.12 | 559,024 | -0.52 | | 2.30 | |
| IH | Ihuman Inc ADR | 2.020 | 1.940 | 2.020 | 2,700 | 0.070 | | 3.59 | |
| IHD | VOYA Emerging Markets High Dividend | 5.830 | 5.740 | 5.800 | 24,509 | 0.030 | | 0.52 | |
| IHG | Intercontinental Hotels Group ADR | 62.38 | 62.04 | 62.28 | 25,471 | -0.36 | | 0.57 | |
| IHIT | Invesco High Income 2023 Target Term | 8.530 | 8.480 | 8.530 | 13,599 | 0.015 | | 0.18 | |
| IHS | IHS Holding Ltd | 8.650 | 8.190 | 8.380 | 60,337 | -0.120 | | 1.41 | |
| IHTA | Invesco High Income 2024 Target Term | 8.600 | 8.510 | 8.600 | 2,396 | 0.028 | | 0.33 | |
| IIF | Morgan Stanley India Investment Fund Inc | 25.30 | 25.23 | 25.28 | 312 | 0.08 | | 0.32 | |
| IIIN | Insteel Industries | 32.89 | 32.23 | 32.36 | 34,182 | -0.18 | | 0.55 | |
| IIM | Invesco Insured Muni Income Trust | 14.16 | 14.06 | 14.06 | 24,077 | 0.01 | | 0.07 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 28.15 | 27.50 | 28.15 | 472 | -0.02 | | 0.07 | |
| IIPR | Innovative Industrial Properties | 101.2 | 97.9 | 101.2 | 100,667 | 2.8 | | 2.83 | |
| IMAX | Imax Corp | 16.77 | 16.47 | 16.59 | 51,062 | -0.26 | | 1.54 | |
| IMP.U | Aea Bridges Impact Corp [Impx.U] | 10.25 | 10.25 | 10.25 | 600 | 0.00 | | 0.00 | |
| IMP.W | Aea Bridges Impact Corp WT [Impx/W] | 0.5498 | 0.4500 | 0.5041 | 223,200 | -0.0455 | | 8.28 | |
| IMPX | Aea-Bridges Impact Corp Cl A | 10.000 | 9.990 | 9.990 | 940 | -0.008 | | 0.08 | |
| INA.U | Insight Acquisition Corp [Inaq.U] | 9.920 | 9.920 | 9.920 | 400 | -0.002 | | 0.02 | |
| INA.W | Insight Acquisition Corp WT [Inaq/W] | 0.1300 | 0.1300 | 0.1300 | 3,700 | 0.0000 | | 0.00 | |
| INAQ | Insight Acquisition Corp Cl A | 9.870 | 9.870 | 9.870 | 12,000 | 0.000 | | 0.00 | |
| INFA | Informatica Inc Cl A | 23.49 | 22.82 | 23.47 | 63,636 | 0.37 | | 1.60 | |
| INFY | Infosys Ltd ADR | 20.10 | 20.02 | 20.08 | 644,762 | -0.03 | | 0.15 | |
| ING | ING Groep N.V. ADR | 9.710 | 9.610 | 9.700 | 1,690,423 | -0.170 | | 1.72 | |
| INGR | Ingredion Inc | 93.46 | 92.76 | 93.38 | 45,119 | -0.20 | | 0.21 | |
| INN | Summit Hotel Properties | 8.990 | 8.820 | 8.960 | 145,680 | 0.080 | | 0.90 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 21.50 | 21.08 | 21.28 | 14,335 | 0.13 | | 0.61 | |
| INN-F | Summit Hotel Properties Inc | 20.58 | 20.58 | 20.58 | 182 | -0.43 | | 2.03 | |
| INS-A | International Seaways Inc [Insw/Pa] | 25.21 | 25.20 | 25.20 | 400 | -0.06 | | 0.24 | |
| INSI | Insight Select Income Fund | 16.49 | 16.43 | 16.43 | 3,861 | -0.10 | | 0.60 | |
| INSP | Inspire Medical Systems Inc | 223.8 | 217.2 | 221.3 | 127,164 | 1.4 | | 0.62 | |
| INST | Instructure Holdings Inc | 24.84 | 24.25 | 24.48 | 29,864 | -0.26 | | 1.05 | |
| INSW | International Seaways Inc | 29.41 | 27.30 | 29.41 | 301,491 | 0.93 | | 3.27 | |
| INT | World Fuel Services Corp | 27.72 | 26.66 | 27.70 | 59,641 | -0.51 | | 1.81 | |
| INVH | Invitation Homes Inc | 39.75 | 39.44 | 39.69 | 579,402 | 0.10 | | 0.25 | |
| ION.W | Ionq Inc WT [Ionq/W] | 1.610 | 1.480 | 1.560 | 19,413 | 0.045 | | 2.95 | |
| IONQ | Ionq Inc | 6.450 | 6.190 | 6.350 | 1,486,313 | 0.140 | | 2.25 | |
| IOT | Samsara Inc Cl A | 16.93 | 16.26 | 16.81 | 259,148 | 0.27 | | 1.63 | |
| IP | International Paper Company | 44.37 | 43.91 | 44.03 | 725,415 | -0.48 | | 1.08 | |
| IPG | Interpublic Group of Companies | 30.47 | 29.97 | 30.40 | 643,389 | 0.06 | | 0.20 | |
| IPI | Intrepid Potash Inc | 44.03 | 42.89 | 43.63 | 91,333 | -1.87 | | 4.11 | |
| IPO.D | Social Capital Hedosophia IV Unit | 10.16 | 10.08 | 10.08 | 500 | 0.03 | | 0.30 | |
| IPO.F | Social Capital Hedosophia VI Unit | 10.08 | 10.06 | 10.07 | 1,600 | 0.05 | | 0.50 | |
| IPO.V | Social Capital Hedosophia IV WT [Ipod/W] | 0.3800 | 0.3400 | 0.3800 | 94,025 | 0.0350 | | 10.14 | |
| IPO.Z | Social Capital Hedosophia VI WT [Ipof/W] | 0.4400 | 0.4000 | 0.4100 | 75,336 | 0.0101 | | 2.53 | |
| IPOD | Social Capital Hedosophia Corp IV Cl A | 10.000 | 9.970 | 9.970 | 405,195 | -0.010 | | 0.10 | |
| IPOF | Social Capital Hedosophia Corp VI Cl A | 10.000 | 9.980 | 9.980 | 2,416,444 | 0.000 | | 0.00 | |
| IPV.D | Interprivate II Acquisition Corp | 9.860 | 9.860 | 9.860 | 100 | -0.020 | | 0.20 | |
| IPV.S | Interprivate III Finl Partners [Ipvf.U] | 9.880 | 9.850 | 9.870 | 1,700 | -0.010 | | 0.10 | |
| IPV.T | Interprivate III Finl Partners WT | 0.2000 | 0.1801 | 0.2000 | 3,000 | 0.0000 | | 0.00 | |
| IPV.V | Interprivate II Acquisition Corp WT | 0.1515 | 0.1200 | 0.1515 | 23,600 | 0.0315 | | 26.25 | |
| IPVA | Interprivate II Acquisition Corp Cl A | 9.850 | 9.840 | 9.850 | 552 | 0.020 | | 0.20 | |
| IPVF | Interprivate III Financial Partners Inc | 9.850 | 9.850 | 9.850 | 3,600 | 0.000 | | 0.00 | |
| IQI | Invesco Quality Muni Income Trust | 10.82 | 10.73 | 10.76 | 15,501 | 0.01 | | 0.09 | |
| IQV | Iqvia Holdings Inc | 248.4 | 244.3 | 246.2 | 215,888 | 0.4 | | 0.16 | |
| IR | Ingersoll Rand Inc | 53.44 | 52.88 | 53.24 | 627,532 | -0.36 | | 0.67 | |
| IRL | Irish Investment Fund | 8.130 | 8.120 | 8.130 | 2,603 | 0.010 | | 0.12 | |
| IRM | Iron Mountain Inc | 54.38 | 53.16 | 54.38 | 429,240 | 0.35 | | 0.65 | |
| IRN.W | Ironnet Inc WT [Irnt.W] | 0.3600 | 0.3500 | 0.3600 | 9,902 | -0.0084 | | 2.28 | |
| IRNT | Ironnet Inc | 2.610 | 2.500 | 2.540 | 119,432 | -0.050 | | 1.93 | |
| IRR.U | Integrated Rail & Resources Acquisition | 10.22 | 10.22 | 10.22 | 300 | 0.10 | | 0.99 | |
| IRR.W | Integrated Rail & Resources Acquisition | 0.2200 | 0.2200 | 0.2200 | 600 | 0.0000 | | 0.00 | |
| IRRX | Integrated Rail and Resources | 10.03 | 10.03 | 10.03 | 10,312 | 0.01 | | 0.10 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 4.190 | 4.090 | 4.130 | 3,424 | -0.090 | | 2.13 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 0.1600 | 0.1300 | 0.1524 | 1,400 | -0.0164 | | 9.72 | |
| IRT | Independence Realty Trust Inc | 22.59 | 22.16 | 22.47 | 243,272 | 0.16 | | 0.72 | |
| IS | Ironsource Ltd Cl A | 4.750 | 4.400 | 4.610 | 26,272,197 | 0.600 | | 14.96 | |
| ISD | Prudential Short Duration High | 13.57 | 13.40 | 13.57 | 22,692 | 0.11 | | 0.82 | |
| IT | Gartner Inc | 311.2 | 305.5 | 311.2 | 140,872 | 3.2 | | 1.03 | |
| ITCB | Itau Corpbanca ADR | 3.320 | 3.300 | 3.320 | 315 | 0.005 | | 0.15 | |
| ITGR | Integer Holdings Corp | 75.06 | 74.14 | 74.93 | 12,575 | 0.17 | | 0.23 | |
| ITT | ITT Inc | 82.92 | 82.07 | 82.48 | 47,072 | -0.67 | | 0.81 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 5.250 | 5.120 | 5.220 | 12,096,787 | 0.010 | | 0.19 | |
| ITW | Illinois Tool Works Inc | 215.5 | 212.5 | 214.8 | 666,719 | -2.7 | | 1.22 | |
| IVC | Invacare Corp | 1.0800 | 0.9800 | 0.9900 | 166,995 | -0.0100 | | 1.00 | |
| IVH | Ivy High Income Opportunities | 12.49 | 12.17 | 12.38 | 18,518 | 0.05 | | 0.41 | |
| IVR | Invesco Mortgage Capital Inc | 17.15 | 16.77 | 16.89 | 274,669 | -0.29 | | 1.69 | |
| IVR-B | Invesco Mortgage Capital Inc [Ivr/Pb] | 22.75 | 22.75 | 22.75 | 710 | 0.27 | | 1.18 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 22.70 | 22.35 | 22.52 | 1,616 | 0.25 | | 1.12 | |
| IVT | Inventrust Pptys Corp | 29.78 | 29.29 | 29.54 | 22,742 | -0.03 | | 0.10 | |
| IVZ | Invesco Plc | 18.96 | 18.77 | 18.86 | 928,121 | -0.21 | | 1.10 | |
| IX | Orix Corp ADR | 84.16 | 83.68 | 84.00 | 7,378 | -0.87 | | 1.03 | |