| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.940 | 6.890 | 6.890 | 99,051 | -0.020 |  | 0.29 |   |
| IAG | Iamgold Corp | 7.440 | 6.780 | 6.890 | 22,719,836 | -0.610 | | 8.13 | |
| IBM | Intl Business Machines | 295.6 | 289.5 | 290.4 | 2,922,804 | -2.1 | | 0.70 | |
| IBN | Icici Bank Ltd ADR | 33.80 | 33.56 | 33.60 | 4,821,230 | 0.12 |  | 0.36 | |
| IBP | Installed Building Products | 195.8 | 189.3 | 192.7 | 358,492 | 1.0 | | 0.50 | |
| IBTA | Ibotta Inc Cl A | 36.45 | 34.97 | 35.91 | 458,910 | 0.65 | | 1.84 | |
| ICE | Intercontinental Exchange | 183.0 | 180.6 | 181.0 | 1,950,331 | -2.1 | | 1.15 | |
| ICL | Israel Chemicals Ltd | 7.120 | 7.030 | 7.050 | 624,389 | -0.100 | | 1.40 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.30 | 18.10 | 18.20 | 16,858 | 0.20 | | 1.11 | |
| IDA | Idacorp Inc | 116.3 | 114.0 | 115.8 | 408,856 | -0.6 | | 0.49 | |
| IDE | VOYA Infrastructure Industrial | 11.70 | 11.59 | 11.61 | 24,302 | 0.02 | | 0.13 | |
| IDT | IDT Corp | 68.74 | 64.71 | 65.83 | 296,340 | -2.83 | | 4.12 | |
| IEX | Idex Corp | 184.0 | 178.4 | 182.5 | 911,538 | 3.1 | | 1.75 | |
| IFF | International Flavors & Fragrances | 76.46 | 74.88 | 76.18 | 1,417,837 | 1.18 | | 1.57 | |
| IFN | India Fund | 16.35 | 16.24 | 16.30 | 79,676 | -0.02 | | 0.12 | |
| IFS | Intercorp Financial Services Inc | 37.58 | 36.71 | 37.12 | 123,912 | -0.13 | | 0.35 | |
| IGA | VOYA Global Advantage and Premium | 9.890 | 9.770 | 9.810 | 63,231 | -0.010 | | 0.10 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.77 | 45.77 | 45.77 | 32 | -0.14 | | 0.30 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.760 | 5.730 | 5.760 | 195,810 | 0.040 | | 0.70 | |
| IGI | Western Asset Investment Grade | 16.56 | 16.35 | 16.52 | 3,222 | -0.04 | | 0.24 | |
| IGR | CBRE Global Real Estate Income Fund | 5.320 | 5.230 | 5.250 | 468,037 | -0.040 | | 0.76 | |
| IGT | International Game Technology | 17.04 | 15.66 | 16.29 | 3,542,124 | 0.48 | | 3.04 | |
| IH | Ihuman Inc ADR | 2.460 | 2.430 | 2.450 | 31,052 | -0.010 | | 0.41 | |
| IHD | VOYA Emerging Markets High Dividend | 5.900 | 5.840 | 5.840 | 102,946 | -0.040 | | 0.68 | |
| IHG | Intercontinental Hotels Group ADR | 120.4 | 118.6 | 119.9 | 183,104 | 1.3 | | 1.06 | |
| IHS | IHS Holding Ltd | 6.270 | 5.920 | 6.260 | 1,000,526 | 0.310 | | 5.21 | |
| IIF | Morgan Stanley India Investment Fund Inc | 28.23 | 28.05 | 28.11 | 11,154 | -0.04 | | 0.14 | |
| IIIN | Insteel Industries | 39.17 | 38.38 | 38.57 | 148,183 | 0.10 | | 0.26 | |
| IIM | Invesco Insured Muni Income Trust | 11.67 | 11.62 | 11.66 | 132,109 | 0.01 | | 0.09 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 24.00 | 23.90 | 24.00 | 7,885 | 0.00 |  | 0.00 | |
| IIPR | Innovative Industrial Properties | 56.66 | 55.42 | 55.47 | 301,883 | 0.17 | | 0.31 | |
| IMAX | Imax Corp | 26.98 | 26.17 | 26.90 | 1,049,613 | 0.31 | | 1.17 | |
| INFA | Informatica Inc Cl A | 24.49 | 24.29 | 24.34 | 4,913,074 | -0.16 | | 0.65 | |
| INFY | Infosys Ltd ADR | 19.06 | 18.82 | 18.89 | 10,832,339 | 0.07 | | 0.37 | |
| ING | ING Groep N.V. ADR | 22.70 | 22.48 | 22.66 | 2,499,508 | 0.27 | | 1.21 | |
| INGM | Ingram Micro Holding Corp | 20.67 | 20.11 | 20.59 | 861,635 | 0.39 | | 1.93 | |
| INGR | Ingredion Inc | 137.3 | 135.5 | 136.7 | 498,217 | 0.5 | | 0.34 | |
| INN | Summit Hotel Properties | 5.520 | 5.290 | 5.460 | 1,227,079 | 0.140 | | 2.63 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.37 | 18.10 | 18.24 | 6,939 | 0.22 | | 1.25 | |
| INN-F | Summit Hotel Properties Inc | 17.81 | 17.43 | 17.74 | 6,241 | 0.36 | | 2.07 | |
| INR | Infinity Natural Resources Inc Cl A | 15.62 | 14.82 | 15.41 | 352,497 | 0.44 | | 2.94 | |
| INSP | Inspire Medical Systems Inc | 136.3 | 126.8 | 133.5 | 968,025 | 6.5 | | 5.15 | |
| INSW | International Seaways Inc | 40.48 | 39.48 | 39.70 | 692,716 | -0.64 | | 1.59 | |
| INVH | Invitation Homes Inc | 32.44 | 32.01 | 32.23 | 2,761,048 | -0.08 | | 0.25 | |
| INVX | Innovex International Inc | 16.50 | 15.58 | 16.23 | 673,936 | 0.57 | | 3.64 | |
| ION.W | Ionq Inc WT [Ionq/W] | 36.50 | 33.75 | 34.79 | 7,939 | 1.19 | | 3.54 | |
| IONQ | Ionq Inc | 47.88 | 44.68 | 44.97 | 25,587,317 | -0.23 | | 0.51 | |
| IOT | Samsara Inc Cl A | 39.35 | 38.46 | 38.58 | 4,584,685 | -0.50 | | 1.28 | |
| IP | International Paper Company | 51.25 | 49.83 | 50.60 | 3,880,967 | 0.73 | | 1.46 | |
| IPB | Merrill Lynch & Company | 25.64 | 25.38 | 25.44 | 2,270 | -0.10 | | 0.38 | |
| IPG | Interpublic Group of Companies | 25.56 | 25.01 | 25.36 | 7,771,247 | 0.20 | | 0.79 | |
| IPI | Intrepid Potash Inc | 37.84 | 36.32 | 36.50 | 141,911 | 0.06 | | 0.16 | |
| IQI | Invesco Quality Muni Income Trust | 9.440 | 9.360 | 9.430 | 147,492 | 0.030 | | 0.32 | |
| IQV | Iqvia Holdings Inc | 168.5 | 162.7 | 164.5 | 1,557,524 | 2.0 | | 1.24 | |
| IR | Ingersoll Rand Inc | 87.77 | 86.73 | 87.01 | 2,049,832 | 0.17 | | 0.20 | |
| IRM | Iron Mountain Inc | 100.19 | 98.76 | 99.59 | 1,059,572 | -0.73 | | 0.73 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 14.68 | 14.19 | 14.54 | 463,807 | 0.08 | | 0.55 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.530 | 1.530 | 1.530 | 362 | -0.150 | | 8.93 | |
| IRT | Independence Realty Trust Inc | 17.77 | 17.45 | 17.61 | 2,079,912 | 0.01 | | 0.06 | |
| ISD | PGIM High Yield Bond Fund Inc. | 14.23 | 14.16 | 14.21 | 100,991 | 0.01 | | 0.07 | |
| IT | Gartner Inc | 404.0 | 398.5 | 399.2 | 449,122 | -0.6 | | 0.15 | |
| ITGR | Integer Holdings Corp | 118.7 | 116.9 | 118.2 | 384,681 | 1.2 | | 0.98 | |
| ITT | ITT Inc | 159.6 | 157.4 | 157.7 | 795,087 | -1.2 | | 0.74 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.840 | 6.750 | 6.810 | 21,395,823 | -0.030 | | 0.44 | |
| ITW | Illinois Tool Works Inc | 259.3 | 254.5 | 257.9 | 1,572,413 | 3.2 | | 1.27 | |
| IVR | Invesco Mortgage Capital Inc | 7.730 | 7.580 | 7.650 | 1,512,320 | 0.060 | | 0.79 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.79 | 23.52 | 23.58 | 12,140 | 0.42 | | 1.81 | |
| IVT | Inventrust Pptys Corp | 27.22 | 26.63 | 26.70 | 512,668 | -0.50 | | 1.84 | |
| IVZ | Invesco Plc | 16.96 | 16.64 | 16.69 | 5,293,653 | -0.03 | | 0.18 | |
| IX | Orix Corp ADR | 22.36 | 22.20 | 22.31 | 116,575 | 0.03 | | 0.13 | |