| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | VOYA Asia Pacific High Dividend Equity | 6.880 | 6.800 | 6.820 | 22,584 | -0.070 |  | 1.02 |   |
| IAG | Iamgold Corp | 7.580 | 7.380 | 7.540 | 14,173,678 | 0.060 |  | 0.80 | |
| IBM | Intl Business Machines | 284.8 | 281.0 | 283.1 | 3,069,500 | 1.2 | | 0.43 | |
| IBN | Icici Bank Ltd ADR | 33.15 | 32.83 | 32.88 | 2,794,208 | -0.38 | | 1.14 | |
| IBP | Installed Building Products | 169.5 | 162.7 | 162.7 | 423,950 | -4.3 | | 2.56 | |
| IBTA | Ibotta Inc Cl A | 40.68 | 39.00 | 39.47 | 473,100 | -1.87 | | 4.52 | |
| ICE | Intercontinental Exchange | 181.7 | 178.7 | 181.0 | 3,230,500 | 1.2 | | 0.66 | |
| ICL | Israel Chemicals Ltd | 6.700 | 6.590 | 6.680 | 871,159 | 0.030 | | 0.45 | |
| ICR-A | Inpoint Coml Real Estate Income Inc | 18.78 | 18.32 | 18.50 | 3,135 | -0.23 | | 1.23 | |
| IDA | Idacorp Inc | 113.4 | 111.1 | 113.3 | 660,045 | 0.5 | | 0.43 | |
| IDE | VOYA Infrastructure Industrial | 11.47 | 11.36 | 11.40 | 45,552 | -0.07 | | 0.61 | |
| IDT | IDT Corp | 68.15 | 66.25 | 67.28 | 279,479 | 0.02 | | 0.03 | |
| IEX | Idex Corp | 180.0 | 175.7 | 176.0 | 652,104 | -3.9 | | 2.18 | |
| IFF | International Flavors & Fragrances | 76.84 | 74.71 | 75.03 | 1,216,679 | -1.71 | | 2.23 | |
| IFN | India Fund | 16.20 | 15.94 | 15.94 | 83,084 | -0.25 | | 1.54 | |
| IFS | Intercorp Financial Services Inc | 36.30 | 35.90 | 36.09 | 368,858 | -0.04 | | 0.11 | |
| IGA | VOYA Global Advantage and Premium | 10.08 | 9.99 | 10.02 | 67,150 | -0.01 | | 0.10 | |
| IGCB | Engine No. 1 ETF Trust Tcw Corporate | 45.67 | 45.65 | 45.67 | 603 | 0.06 | | 0.14 | |
| IGD | VOYA Global Equity Dividend and Premium | 5.770 | 5.720 | 5.740 | 180,366 | -0.030 | | 0.52 | |
| IGI | Western Asset Investment Grade | 16.44 | 16.33 | 16.38 | 16,914 | 0.01 | | 0.06 | |
| IGR | CBRE Global Real Estate Income Fund | 5.210 | 5.140 | 5.170 | 392,890 | -0.030 | | 0.58 | |
| IGT | International Game Technology | 15.43 | 14.72 | 15.23 | 2,226,197 | 0.15 | | 0.99 | |
| IH | Ihuman Inc ADR | 2.320 | 2.310 | 2.310 | 2,488 | -0.030 | | 1.28 | |
| IHD | VOYA Emerging Markets High Dividend | 5.780 | 5.750 | 5.760 | 44,305 | -0.050 | | 0.86 | |
| IHG | Intercontinental Hotels Group ADR | 113.0 | 111.3 | 111.5 | 285,625 | -2.3 | | 2.05 | |
| IHS | IHS Holding Ltd | 5.860 | 5.711 | 5.740 | 374,000 | -0.140 | | 2.38 | |
| IIF | Morgan Stanley India Investment Fund Inc | 27.39 | 27.06 | 27.09 | 36,472 | -0.57 | | 2.06 | |
| IIIN | Insteel Industries | 35.23 | 34.37 | 34.99 | 103,276 | 0.29 | | 0.84 | |
| IIM | Invesco Insured Muni Income Trust | 11.64 | 11.54 | 11.58 | 146,515 | -0.07 | | 0.60 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 24.00 | 23.99 | 24.00 | 7,076 | 0.01 | | 0.04 | |
| IIPR | Innovative Industrial Properties | 57.58 | 56.51 | 56.87 | 250,247 | -0.37 | | 0.65 | |
| IMAX | Imax Corp | 29.34 | 28.71 | 29.16 | 486,982 | -0.08 | | 0.27 | |
| INFA | Informatica Inc Cl A | 24.25 | 24.11 | 24.16 | 8,116,488 | 0.01 | | 0.04 | |
| INFY | Infosys Ltd ADR | 18.86 | 18.67 | 18.67 | 10,128,709 | -0.08 | | 0.43 | |
| ING | ING Groep N.V. ADR | 20.78 | 20.47 | 20.49 | 2,401,525 | -0.42 | | 2.01 | |
| INGM | Ingram Micro Holding Corp | 19.84 | 19.20 | 19.31 | 567,708 | -0.01 | | 0.05 | |
| INGR | Ingredion Inc | 138.5 | 136.6 | 137.5 | 388,387 | -0.1 | | 0.10 | |
| INN | Summit Hotel Properties | 4.810 | 4.650 | 4.730 | 1,734,471 | -0.020 | | 0.42 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 18.29 | 18.07 | 18.29 | 2,567 | 0.11 | | 0.61 | |
| INN-F | Summit Hotel Properties Inc | 18.30 | 17.71 | 18.30 | 1,416 | 0.15 | | 0.83 | |
| INR | Infinity Natural Resources Inc Cl A | 19.66 | 18.90 | 19.38 | 329,490 | 0.55 | | 2.92 | |
| INSP | Inspire Medical Systems Inc | 132.1 | 126.5 | 127.3 | 718,091 | -2.5 | | 1.90 | |
| INSW | International Seaways Inc | 40.98 | 39.33 | 40.46 | 849,942 | 1.61 | | 4.14 | |
| INVH | Invitation Homes Inc | 33.60 | 33.24 | 33.53 | 3,580,406 | 0.15 | | 0.45 | |
| INVX | Innovex International Inc | 16.88 | 16.32 | 16.39 | 422,020 | -0.06 | | 0.36 | |
| ION.W | Ionq Inc WT [Ionq/W] | 27.47 | 25.94 | 27.05 | 12,371 | -0.25 | | 0.92 | |
| IONQ | Ionq Inc | 38.66 | 36.86 | 38.04 | 18,785,208 | -0.39 | | 1.01 | |
| IOT | Samsara Inc Cl A | 39.02 | 38.10 | 38.22 | 6,761,869 | -0.90 | | 2.30 | |
| IP | International Paper Company | 46.41 | 45.68 | 45.93 | 3,373,288 | -0.65 | | 1.40 | |
| IPB | Merrill Lynch & Company | 26.65 | 25.60 | 26.12 | 2,550 | -0.15 | | 0.58 | |
| IPG | Interpublic Group of Companies | 23.47 | 22.74 | 23.01 | 8,201,645 | -0.47 | | 2.00 | |
| IPI | Intrepid Potash Inc | 37.94 | 36.50 | 37.80 | 174,639 | 0.81 | | 2.19 | |
| IQI | Invesco Quality Muni Income Trust | 9.440 | 9.310 | 9.340 | 145,125 | -0.130 | | 1.37 | |
| IQV | Iqvia Holdings Inc | 159.0 | 153.2 | 154.1 | 2,631,012 | -5.2 | | 3.23 | |
| IR | Ingersoll Rand Inc | 81.78 | 80.42 | 80.64 | 1,655,886 | -0.97 | | 1.19 | |
| IRM | Iron Mountain Inc | 103.2 | 101.6 | 102.8 | 1,796,443 | 0.7 | | 0.69 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 14.13 | 13.40 | 13.50 | 209,354 | -0.25 | | 1.82 | |
| IRS.W | Irsa Inversiones Y Representaciones S.A. | 1.680 | 1.520 | 1.680 | 704 | 0.050 | | 3.06 | |
| IRT | Independence Realty Trust Inc | 17.97 | 17.74 | 17.84 | 3,237,495 | -0.14 | | 0.78 | |
| ISD | PGIM High Yield Bond Fund Inc. | 13.95 | 13.75 | 13.81 | 305,918 | -0.03 | | 0.22 | |
| IT | Gartner Inc | 410.0 | 404.0 | 404.7 | 459,972 | -4.4 | | 1.09 | |
| ITGR | Integer Holdings Corp | 120.0 | 117.5 | 119.1 | 350,151 | 0.7 | | 0.62 | |
| ITT | ITT Inc | 152.2 | 149.3 | 149.8 | 383,168 | -2.1 | | 1.39 | |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 6.780 | 6.720 | 6.740 | 14,942,347 | 0.000 |  | 0.00 | |
| ITW | Illinois Tool Works Inc | 244.5 | 240.8 | 241.2 | 678,700 | -3.3 | | 1.34 | |
| IVR | Invesco Mortgage Capital Inc | 7.760 | 7.530 | 7.540 | 1,247,151 | -0.190 | | 2.46 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 23.71 | 23.29 | 23.37 | 6,217 | -0.12 | | 0.51 | |
| IVT | Inventrust Pptys Corp | 27.89 | 27.52 | 27.66 | 551,948 | -0.16 | | 0.58 | |
| IVZ | Invesco Plc | 14.81 | 14.45 | 14.52 | 3,866,449 | -0.31 | | 2.09 | |
| IX | Orix Corp ADR | 21.35 | 21.14 | 21.19 | 230,760 | -0.41 | | 1.90 | |