| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.240 | 6.220 | 6.230 | 16,700 | 0.010 |  | 0.16 |   |
| IAG | Iamgold Corp | 6.290 | 6.020 | 6.160 | 8,929,102 | 0.120 | | 1.99 | |
| IBM | International Business Machines | 254.3 | 250.4 | 251.1 | 1,573,840 | 1.2 | | 0.47 | |
| IBN | Icici Bank Ltd ADR | 31.46 | 31.16 | 31.33 | 1,198,262 | -0.17 |  | 0.54 | |
| IBP | Installed Building Products | 180.7 | 176.3 | 176.3 | 45,417 | -1.9 | | 1.07 | |
| IBTA | Ibotta Inc Cl A | 43.71 | 42.23 | 42.89 | 166,769 | 0.53 | | 1.25 | |
| ICE | Intercontinental Exchange | 176.8 | 175.0 | 175.5 | 937,665 | -0.1 | | 0.07 | |
| ICL | Israel Chemicals Ltd | 5.750 | 5.670 | 5.700 | 335,170 | -0.040 | | 0.70 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 19.77 | 19.55 | 19.69 | 808 | 0.05 | | 0.25 | |
| IDA | Idacorp Inc | 114.2 | 112.3 | 114.0 | 111,963 | 1.9 | | 1.73 | |
| IDE | VOYA Infrastructure Industrial | 10.68 | 10.56 | 10.63 | 35,698 | 0.00 |  | 0.00 | |
| IDT | IDT Corp | 52.70 | 51.96 | 52.23 | 28,509 | 0.41 | | 0.79 | |
| IEX | Idex Corp | 187.6 | 183.5 | 183.7 | 148,774 | -0.6 | | 0.35 | |
| IFF | International Flavors & Fragrances | 77.79 | 76.73 | 77.39 | 1,240,687 | 0.47 | | 0.61 | |
| IFN | India Fund | 15.99 | 15.76 | 15.79 | 83,039 | -0.20 | | 1.25 | |
| IFS | Intercorp Financial Services Inc | 34.41 | 33.46 | 33.56 | 103,286 | -0.75 | | 2.19 | |
| IGA | VOYA Global Advantage and Premium | 9.800 | 9.700 | 9.700 | 25,178 | -0.100 | | 1.02 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.50 | 45.46 | 45.46 | 2,107 | -0.16 | | 0.35 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.740 | 5.690 | 5.700 | 175,344 | -0.030 | | 0.52 | |
| IGI | Western Asset Investment Grade | 16.62 | 16.54 | 16.54 | 2,953 | -0.01 | | 0.06 | |
| IGR | CBRE Global Real Estate Income Fund | 5.160 | 5.120 | 5.120 | 293,098 | -0.010 | | 0.19 | |
| IGT | International Game Technology | 17.00 | 16.80 | 16.83 | 416,843 | -0.05 | | 0.30 | |
| IH | Ihuman Inc ADR | 2.580 | 2.360 | 2.360 | 22,784 | -0.170 | | 6.72 | |
| IHD | VOYA Emerging Markets High Dividend | 5.350 | 5.330 | 5.330 | 18,488 | 0.010 | | 0.19 | |
| IHG | Intercontinental Hotels Group ADR | 111.7 | 110.6 | 111.1 | 65,599 | -0.4 | | 0.31 | |
| IHS | IHS Holding Ltd | 5.380 | 5.170 | 5.280 | 355,506 | -0.070 | | 1.31 | |
| IIF | Morgan Stanley India Investment Fund Inc | 24.48 | 24.35 | 24.41 | 13,057 | -0.14 | | 0.57 | |
| IIIN | Insteel Industries | 28.16 | 27.77 | 27.77 | 23,328 | -0.22 | | 0.79 | |
| IIM | Invesco Insured Muni Income Trust | 12.06 | 11.96 | 11.99 | 76,668 | -0.08 | | 0.66 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 25.06 | 24.97 | 25.00 | 43,280 | 0.00 | | 0.00 | |
| IIPR | Innovative Industrial Properties | 65.45 | 64.46 | 64.51 | 80,640 | -0.33 | | 0.51 | |
| IMAX | Imax Corp | 27.62 | 27.18 | 27.40 | 123,020 | 0.24 | | 0.88 | |
| INFA | Informatica Inc Cl A | 19.02 | 18.54 | 18.65 | 982,644 | -0.17 | | 0.90 | |
| INFY | Infosys Ltd ADR | 18.78 | 18.60 | 18.66 | 4,041,737 | -0.17 | | 0.90 | |
| ING | ING Groep N.V. ADR | 20.25 | 20.05 | 20.05 | 1,659,685 | -0.23 | | 1.13 | |
| INGM | Ingram Micro Holding Corp | 19.73 | 18.65 | 18.88 | 149,883 | -0.75 | | 3.82 | |
| INGR | Ingredion Inc | 134.9 | 132.7 | 134.6 | 148,465 | 2.1 | | 1.61 | |
| INN | Summit Hotel Properties | 5.690 | 5.560 | 5.620 | 180,071 | -0.030 | | 0.53 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 20.10 | 20.02 | 20.10 | 310 | -0.11 | | 0.54 | |
| INN-F | Summit Hotel Properties Inc | 19.23 | 19.05 | 19.05 | 605 | 0.04 | | 0.21 | |
| INR | Infinity Natural Resources Inc Cl A | 18.53 | 18.14 | 18.35 | 45,340 | 0.19 | | 1.05 | |
| INSP | Inspire Medical Systems Inc | 167.9 | 163.4 | 163.4 | 131,414 | -1.5 | | 0.93 | |
| INSW | International Seaways Inc | 34.70 | 33.89 | 34.55 | 253,137 | 0.74 | | 2.19 | |
| INVH | Invitation Homes Inc | 34.41 | 34.06 | 34.31 | 678,918 | 0.24 | | 0.70 | |
| INVX | Innovex International Inc | 18.65 | 18.17 | 18.17 | 59,542 | 0.10 | | 0.55 | |
| ION.W | Ionq Inc WT [Ionq/W] | 16.54 | 13.99 | 14.55 | 16,133 | 0.40 | | 2.83 | |
| IONQ | Ionq Inc | 27.83 | 25.02 | 25.56 | 24,118,434 | 0.01 | | 0.04 | |
| IOT | Samsara Inc Cl A | 42.75 | 41.13 | 41.76 | 1,601,112 | -0.85 | | 1.99 | |
| IP | International Paper Company | 56.10 | 54.91 | 54.97 | 4,655,262 | -1.28 | | 2.28 | |
| IPB | Merrill Lynch & Company | 26.09 | 26.09 | 26.09 | 700 | 0.55 | | 2.15 | |
| IPG | Interpublic Group of Companies | 26.71 | 26.16 | 26.50 | 2,674,568 | 0.21 | | 0.80 | |
| IPI | Intrepid Potash Inc | 30.78 | 29.62 | 30.05 | 114,883 | -0.01 | | 0.03 | |
| IQI | Invesco Quality Muni Income Trust | 9.720 | 9.630 | 9.640 | 166,398 | -0.070 | | 0.72 | |
| IQV | Iqvia Holdings Inc | 181.3 | 179.1 | 179.1 | 552,652 | -2.3 | | 1.25 | |
| IR | Ingersoll Rand Inc | 83.16 | 81.29 | 81.29 | 672,638 | -1.08 | | 1.31 | |
| IRM | Iron Mountain Inc | 88.60 | 86.61 | 86.61 | 433,358 | -1.26 | | 1.43 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 13.72 | 13.35 | 13.35 | 30,259 | -0.22 | | 1.62 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.470 | 1.290 | 1.470 | 5,100 | 0.030 | | 2.08 | |
| IRT | Independence Realty Trust Inc | 21.12 | 20.88 | 21.00 | 295,769 | 0.02 | | 0.10 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.41 | 14.26 | 14.26 | 62,012 | -0.16 | | 1.11 | |
| IT | Gartner Inc | 427.2 | 420.1 | 425.9 | 310,254 | 4.1 | | 0.97 | |
| ITGR | Integer Holdings Corp | 119.8 | 117.6 | 117.7 | 87,794 | -1.4 | | 1.19 | |
| ITT | ITT Inc | 140.1 | 137.8 | 137.8 | 61,103 | -1.6 | | 1.18 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 5.690 | 5.590 | 5.590 | 8,564,942 | -0.080 | | 1.41 | |
| ITW | Illinois Tool Works Inc | 257.5 | 253.7 | 253.7 | 320,281 | -1.3 | | 0.49 | |
| IVR | Invesco Mortgage Capital Inc | 8.490 | 8.000 | 8.060 | 5,015,007 | -0.560 | | 6.50 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 24.28 | 23.95 | 24.02 | 2,305 | -0.15 | | 0.62 | |
| IVT | Inventrust Pptys Corp | 29.72 | 28.75 | 29.41 | 130,295 | 0.18 | | 0.62 | |
| IVZ | Invesco Plc | 16.22 | 15.72 | 15.73 | 1,604,495 | -0.23 | | 1.44 | |
| IX | Orix Corp ADR | 21.57 | 21.43 | 21.44 | 39,827 | -0.28 | | 1.29 | |