| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 7.040 | 7.000 | 7.040 | 34,908 | 0.020 |  | 0.28 |   |
| IAG | Iamgold Corp | 7.110 | 6.890 | 6.900 | 7,922,497 | -0.120 |  | 1.71 | |
| IBM | Intl Business Machines | 287.2 | 282.2 | 285.9 | 4,461,179 | 3.9 | | 1.37 | |
| IBN | Icici Bank Ltd ADR | 33.38 | 33.05 | 33.21 | 5,592,893 | -0.02 | | 0.06 | |
| IBP | Installed Building Products | 193.0 | 182.9 | 184.1 | 457,030 | -7.7 | | 4.00 | |
| IBTA | Ibotta Inc Cl A | 37.44 | 36.42 | 36.93 | 431,374 | -0.03 | | 0.08 | |
| ICE | Intercontinental Exchange | 182.7 | 180.4 | 180.7 | 2,482,973 | -1.2 | | 0.67 | |
| ICL | Israel Chemicals Ltd | 6.940 | 6.760 | 6.870 | 549,385 | 0.120 | | 1.78 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.45 | 18.30 | 18.41 | 2,260 | 0.11 | | 0.60 | |
| IDA | Idacorp Inc | 120.7 | 119.4 | 120.2 | 465,282 | 1.3 | | 1.05 | |
| IDE | VOYA Infrastructure Industrial | 11.77 | 11.69 | 11.73 | 26,936 | -0.01 | | 0.09 | |
| IDT | IDT Corp | 57.18 | 56.12 | 56.31 | 161,136 | -0.53 | | 0.93 | |
| IEX | Idex Corp | 184.9 | 182.3 | 183.4 | 651,955 | -0.6 | | 0.32 | |
| IFF | International Flavors & Fragrances | 76.07 | 75.03 | 76.00 | 1,531,369 | 0.97 | | 1.29 | |
| IFN | India Fund | 16.13 | 15.72 | 15.82 | 866,067 | -0.25 | | 1.56 | |
| IFS | Intercorp Financial Services Inc | 37.81 | 37.37 | 37.65 | 125,968 | 0.02 | | 0.05 | |
| IGA | VOYA Global Advantage and Premium | 9.760 | 9.690 | 9.740 | 42,081 | 0.030 | | 0.31 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.82 | 45.81 | 45.82 | 179 | 0.08 | | 0.17 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.860 | 5.750 | 5.860 | 567,331 | 0.090 | | 1.56 | |
| IGI | Western Asset Investment Grade | 16.46 | 16.27 | 16.45 | 27,682 | -0.01 | | 0.06 | |
| IGR | CBRE Global Real Estate Income Fund | 5.130 | 4.950 | 4.960 | 5,011,893 | -0.170 | | 3.31 | |
| IGT | International Game Technology | 17.04 | 15.66 | 16.29 | 3,542,124 | 0.48 | | 3.04 | |
| IH | Ihuman Inc ADR | 3.600 | 3.000 | 3.170 | 155,699 | 0.130 | | 4.28 | |
| IHD | VOYA Emerging Markets High Dividend | 5.900 | 5.850 | 5.880 | 84,289 | 0.010 | | 0.17 | |
| IHG | Intercontinental Hotels Group ADR | 117.6 | 116.2 | 117.1 | 190,896 | 0.8 | | 0.66 | |
| IHS | IHS Holding Ltd | 6.110 | 5.860 | 5.890 | 811,574 | -0.200 | | 3.28 | |
| IIF | Morgan Stanley India Investment Fund Inc | 27.80 | 27.33 | 27.42 | 168,318 | -0.33 | | 1.19 | |
| IIIN | Insteel Industries | 36.90 | 35.37 | 36.22 | 294,898 | 0.14 | | 0.39 | |
| IIM | Invesco Insured Muni Income Trust | 11.38 | 11.30 | 11.30 | 117,126 | -0.06 | | 0.53 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 24.92 | 24.78 | 24.88 | 9,624 | -0.04 | | 0.16 | |
| IIPR | Innovative Industrial Properties | 52.69 | 51.23 | 52.48 | 390,144 | 0.19 | | 0.36 | |
| IMAX | Imax Corp | 28.96 | 28.34 | 28.42 | 661,892 | -0.12 | | 0.42 | |
| INFA | Informatica Inc Cl A | 24.57 | 24.50 | 24.50 | 9,369,078 | -0.04 | | 0.16 | |
| INFY | Infosys Ltd ADR | 18.38 | 18.14 | 18.21 | 9,705,291 | -0.26 | | 1.41 | |
| ING | ING Groep N.V. ADR | 22.92 | 22.71 | 22.77 | 2,556,993 | 0.04 | | 0.18 | |
| INGM | Ingram Micro Holding Corp | 21.21 | 20.66 | 20.69 | 351,148 | -0.04 | | 0.19 | |
| INGR | Ingredion Inc | 135.1 | 132.4 | 133.1 | 475,069 | -1.4 | | 1.04 | |
| INN | Summit Hotel Properties | 5.300 | 5.230 | 5.280 | 1,058,702 | 0.050 | | 0.96 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.90 | 18.71 | 18.78 | 3,417 | -0.04 | | 0.21 | |
| INN-F | Summit Hotel Properties Inc | 17.89 | 17.75 | 17.87 | 1,515 | -0.03 | | 0.17 | |
| INR | Infinity Natural Resources Inc Cl A | 15.93 | 15.03 | 15.39 | 198,012 | -0.15 | | 0.97 | |
| INSP | Inspire Medical Systems Inc | 129.5 | 126.4 | 126.8 | 406,188 | -1.1 | | 0.89 | |
| INSW | International Seaways Inc | 39.67 | 38.84 | 38.88 | 378,327 | -0.39 | | 0.99 | |
| INVH | Invitation Homes Inc | 32.49 | 32.13 | 32.24 | 2,459,007 | -0.02 | | 0.06 | |
| INVX | Innovex International Inc | 16.13 | 15.58 | 15.66 | 455,087 | -0.17 | | 1.07 | |
| ION.W | Ionq Inc WT [Ionq/W] | 36.00 | 33.00 | 35.36 | 10,625 | 1.86 | | 5.55 | |
| IONQ | Ionq Inc | 47.64 | 44.02 | 46.51 | 25,641,805 | 1.67 | | 3.72 | |
| IOT | Samsara Inc Cl A | 39.27 | 37.88 | 39.24 | 4,420,066 | 1.09 | | 2.86 | |
| IP | International Paper Company | 51.13 | 50.06 | 50.35 | 2,957,742 | -0.56 | | 1.10 | |
| IPB | Merrill Lynch & Company | 25.51 | 25.38 | 25.51 | 458 | 0.02 | | 0.06 | |
| IPG | Interpublic Group of Companies | 24.52 | 24.09 | 24.18 | 11,070,828 | 0.05 | | 0.21 | |
| IPI | Intrepid Potash Inc | 35.20 | 33.07 | 34.08 | 183,671 | 0.77 | | 2.31 | |
| IQI | Invesco Quality Muni Income Trust | 9.260 | 9.060 | 9.060 | 441,997 | -0.160 | | 1.74 | |
| IQV | Iqvia Holdings Inc | 164.7 | 159.2 | 160.6 | 2,312,739 | -2.6 | | 1.60 | |
| IR | Ingersoll Rand Inc | 87.38 | 84.69 | 85.55 | 4,273,660 | -2.20 | | 2.51 | |
| IRM | Iron Mountain Inc | 100.25 | 98.89 | 99.67 | 855,176 | 0.98 | | 0.99 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 15.07 | 14.65 | 14.72 | 62,781 | -0.20 | | 1.34 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.550 | 1.550 | 1.550 | 700 | 0.020 | | 1.31 | |
| IRT | Independence Realty Trust Inc | 17.37 | 17.13 | 17.21 | 1,657,345 | -0.06 | | 0.35 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.12 | 14.00 | 14.01 | 81,201 | -0.04 | | 0.28 | |
| IT | Gartner Inc | 361.2 | 352.6 | 355.4 | 1,318,627 | -6.0 | | 1.66 | |
| ITGR | Integer Holdings Corp | 115.6 | 111.1 | 112.5 | 463,003 | -2.2 | | 1.88 | |
| ITT | ITT Inc | 160.0 | 158.1 | 159.2 | 236,044 | 0.0 | | 0.02 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.470 | 6.280 | 6.300 | 29,344,619 | -0.150 | | 2.33 | |
| ITW | Illinois Tool Works Inc | 258.4 | 253.3 | 255.2 | 1,029,438 | -2.6 | | 0.99 | |
| IVR | Invesco Mortgage Capital Inc | 7.500 | 7.340 | 7.380 | 1,993,880 | -0.030 | | 0.40 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 24.50 | 24.06 | 24.25 | 10,134 | 0.15 | | 0.62 | |
| IVT | Inventrust Pptys Corp | 27.20 | 26.90 | 26.96 | 336,914 | -0.06 | | 0.22 | |
| IVZ | Invesco Plc | 20.05 | 17.71 | 19.92 | 35,649,919 | 2.64 | | 15.28 | |
| IX | Orix Corp ADR | 22.42 | 22.28 | 22.35 | 116,340 | 0.06 | | 0.27 | |