HomeExchange
AMEX EOD:2017-11-22
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
IAF Aberdeen Australia Equity Fund Inc 6.34 6.28 6.3 45100 0.02 0.32%
IAGG Ishares Intl Aggregate Bond Fund 52.36 52.24 52.36 50800 0.04 0.08%
IAI DJ US Broker-Dealers Ishares 59.48 58.995 59.06 35000 -0.42 -0.71%
IAK DJ US Insurance Ishares 65.63 65.54 65.54 1900 -0.09 -0.14%
IAT DJ US Regional Banks Ishares 46.915 46.6 46.61 69900 -0.11 -0.24%
IAU Gold Trust Ishares ETF 12.44 12.36 12.42 16405100 0.05 0.40%
IBCC 2018 Investment Grade Ishares 24.63 24.61 24.63 7600 0.02 0.08%
IBCD 2020 Investment Grade Ishares 24.57 24.53 24.57 2900 0.00 0.00%
IBCE 2023 Investment Grade Ishares 24.42 24.39 24.42 1400 0.03 0.12%
IBD Inspire Corporate Bond Impact ETF 25.24 25.213 25.225 6200 -0.00 -0.02%
IBDB Ishares Mar 2018 Term Corp ETF 25.59 25.56 25.58 6000 0.01 0.04%
IBDC Ishares Mar 2020 Term Corp ETF 26.18 26.15 26.15 1100 -0.02 -0.08%
IBDD Ishares Mar 2023 Term Corp ETF 26.53 26.45 26.5 11100 0.05 0.19%
IBDH Ishares Dec 2018 Term Corp ETF 25.15 25.14 25.14 47300 0.00 0.00%
IBDJ Ishares Dec 2017 Term Corp ETF 24.81 24.8 24.8 8100 0.00 0.00%
IBDK Ishares Dec 2019 Term Corp ETF 24.92 24.88 24.92 38200 0.00 0.00%
IBDL Ishares Dec 2020 Term Corp ETF 25.41 25.38 25.4 93900 0.01 0.04%
IBDM Ishares Dec 2021 Term Corp ETF 24.92 24.83 24.89 81000 0.06 0.24%
IBDN Ishares Dec 2022 Term Corp ETF 25.09 25 25.08 52800 0.01 0.04%
IBDO Ishares Dec 2023 Term Corp ETF 25.16 25.1 25.14 52700 0.02 0.08%
IBDP Ishares Dec 2024 Term Corp ETF 25.19 25.08 25.15 17100 0.05 0.20%
IBDQ Ishares Dec 2025 Term Corp ETF 25.19 25.01 25.12 91800 0.11 0.44%
IBDR Ishares Dec 2026 Term Corp ETF 24.61 24.5 24.59 22900 0.09 0.37%
IBDS Ishares Ibonds Dec 2027 Term Corporate ETF 24.98 24.9 24.98 3100 0.07 0.28%
IBIO Ibio Inc 0.29 0.26 0.29 165700 0.00 0.00%
IBLN Direxion Ibillionaire Index ETF 32.02 32.02 32.02 300 0.00 0.00%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.43 25.39 25.42 7400 0.02 0.08%
IBMH 2019 Amt-Free Muni Term Ishares 25.41 25.38 25.38 23800 -0.01 -0.04%
IBMI Ishares Sep 2020 Term Muni Bond ETF 25.48 25.44 25.44 48200 -0.02 -0.08%
IBMJ Ishares Dec 2021 Term Muni Bond ETF 25.615 25.57 25.57 40900 -0.04 -0.18%
IBMK Ishares Dec 2022 Term Muni Bond ETF 25.83 25.79 25.81 47000 -0.01 -0.04%
IBML Ishares Dec 2023 Term Muni Bond ETF 25.3 25.23 25.26 16300 -0.03 -0.12%
IBND Intl Corp Bond ETF SPDR 34.87 34.6 34.87 10800 0.27 0.78%
IBO Ibo Common Stock 24.53 24.42 24.46 2171600 -0.01 -0.04%
ICAN Serenityshares Impact ETF 26.55 26.49 26.55 1000 0.03 0.11%
ICF Reality Majors Cohen & Steers Ishares 103.24 102.67 102.87 103300 -0.13 -0.13%
ICI Optimized Currency Carry ETN Ipath 35.77 35.77 35.77 800 0.00 0.00%
ICOL Colombia Capped Ishares ETF 14.12 13.99 14.12 1200 0.13 0.93%
ICOW Pacer Developed Markets International Cash Cows 28.93 28.67 28.83 2100 0.01 0.03%
ICSH Liquidity Income Ishares ETF 50.11 50.08 50.09 2000 0.00 0.00%
ICVT Ishares Convertible Bond ETF 56.23 55.97 56.11 10700 -0.12 -0.21%
IDEV Ishares Core MSCI Intl Devd Market ETF 57.69 57.45 57.61 45900 -0.07 -0.12%
IDHD S&P Intl Dev Hi Div Low Vol Port PS 28.77 28.77 28.77 1000 0.00 0.00%
IDHQ S&P Intl Dev High Qlty Powershares 23.748 23.617 23.64 2000 -0.11 -0.44%
IDLV S&P Intl Dev Low Volatility Powershares 33.68 33.54 33.65 53000 0.00 0.00%
IDMO S&P Intl Dev Momentum Portfolio PS 28.04 28.04 28.04 200 0.00 0.00%
IDN Intellicheck Mobilisia 2.37 2.16 2.23 14800 -0.05 -2.19%
IDOG Alps International Sector Dividend 28.38 28.22 28.32 50000 -0.01 -0.04%
IDU DOW Utilities Ishares 139.94 139.32 139.74 45200 0.00 0.00%
IDV DJ Intl Select Div Idx Ishares 33.37 33.215 33.33 367100 -0.04 -0.12%
IDX Indonesia Index ETF Vaneck 24.3 24.13 24.28 7800 0.11 0.46%
IEC IEC Electronics 4.34 4.25 4.29 4600 0.04 0.94%
IEFA Core MSCI EAFE Ishares 65.61 65.265 65.48 2430400 0.02 0.03%
IEMG Core MSCI Emerging Mkts Ishares 57.73 57.43 57.63 6271800 0.00 0.00%
IEO DJ US Oil & Gas Ex Index Ishares 60.55 60.165 60.37 57100 -0.08 -0.13%
IEUR Core Europe Ishares 49.77 49.495 49.67 307900 -0.04 -0.08%
IEV Europe 350 Ishares 46.92 46.6 46.75 787700 -0.10 -0.21%
IEZ DJ US Oil Equipment Index Ishares 33.06 32.81 32.87 19300 0.04 0.12%
IF Aberdeen Indonesia Fund 7.67 7.51 7.67 1900 0.00 0.00%
IFIX DB-X Barclays Inter Corp Bh ETF 50.62 50.62 50.62 100 0.00 0.00%
IFLY Purefunds Drone Economy Strategy ETF 35.23 35.01 35.04 6300 0.02 0.06%
IGC India Globalization Capital Inc 0.5 0.48 0.48 150700 -0.02 -3.03%
IGE S&P Natural Resources North Amer Ishares 33.37 33.26 33.3 34300 -0.02 -0.06%
IGEB Ishares Edge Investment Grade Enhanced Bond ETF 50.43 50.43 50.43 100 0.00 0.00%
IGEM EM Inv Grade + Bb Rated USD Sb Vaneck ETF 24.83 24.77 24.83 400 0.06 0.24%
IGHG Invest Grade Interest Rate Proshares 76.9 76.5 76.76 37500 0.07 0.09%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.34 24.28 24.28 700 -0.03 -0.12%
IGM S&P Technology North Amer Ishares 170.73 170.199 170.425 18700 -0.30 -0.18%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 48.52 48.4 48.47 800 0.07 0.14%
IGRO Ishares Intl Dividend Growth ETF 57.98 57.08 57.21 20100 -0.35 -0.61%
IGV S&P Tech-Software North Amer Ishares 158.86 157.95 158.06 114200 -0.80 -0.50%
IGVT DB-X Barclays Inter Treas Bh ETF 49.12 49.12 49.12 200 0.00 0.00%
IGZ Igz [Listing Market NYSE Arca N 10.13 9.6 10.09 969200 0.00 0.00%
IHDG Wisdomtree Intl Hedged Fund 31.72 31.495 31.53 34600 -0.19 -0.60%
IHE DJ US Pharmaceuticals Ishares 151.48 150.07 151.23 10500 1.16 0.77%
IHF DJ US Healthcare Provider Ishares 149.92 148.46 149.19 5000 0.73 0.49%
IHI DJ US Medical Devices Ishares 176.9 175.94 176.24 62400 -0.66 -0.37%
IHT Innsuites Hospitality Trust 1.75 1.75 1.75 200 0.00 0.00%
IHY Intl High Yield Bond ETF Vaneck 25.65 25.55 25.65 14200 0.06 0.23%
IJH S&P Midcap 400 Ishares 186.19 185.51 185.54 860000 -0.36 -0.19%
IJJ S&P Midcap 400 Value Ishares 156.36 155.74 155.74 163200 -0.28 -0.18%
IJK S&P Midcap 400 Growth Ishares 213.49 212.77 212.92 207900 -0.27 -0.13%
IJR S&P Smallcap 600 Index Ishares 76.54 76.025 76.06 4837600 -0.27 -0.35%
IJS S&P Smallcap 600 Value Ishares 152.41 151.35 151.4 55100 -0.40 -0.26%
ILF Latin America 40 Ishares 34.26 34 34.19 1467700 0.13 0.38%
ILTB 10+ Year Government/Credit Bond Ishares 64.43 64.28 64.43 8900 0.10 0.16%
IMH Impac Mortgage Holdings 12.175 11.5 11.68 26400 -0.07 -0.60%
IMLP Ipath S&P MLP ETN 17.28 17.17 17.26 7700 0.05 0.29%
IMO Imperial Oil Ltd 31.31 31.01 31.23 111800 0.22 0.71%
IMOM Intl Quantitative Momentum ETF 30.72 30.58 30.63 1400 -0.05 -0.16%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.65 49.54 49.65 1600 0.11 0.22%
IMTM Ishares Intl Momentum Factor ETF 30.7 30.57 30.675 5200 0.00 0.02%
IMUC Immunocellular Thera 0.32 0.295 0.309 3316500 -0.00 -0.32%
INCO India Consumer Egshares 47 46.75 46.98 10600 0.10 0.21%
INDA India Index MSCI Ishares 35.18 35.03 35.07 1801900 -0.08 -0.23%
INDF Ishares Industrials Multifactor 31.42 31.42 31.42 100 0.00 0.00%
INDL India Bull 3X Direxion 94.04 93.015 93.62 51300 -0.42 -0.45%
INFU Infusystems Holdings 2.25 2.15 2.24 34100 0.09 4.19%
INKM SSGA Income Allocation ETF SPDR 33.59 33.53 33.59 1700 0.03 0.09%
INP India Index ETN MSCI Ipath 84.855 84.6 84.64 5000 0.04 0.05%
INS Intelligent Systems Corp 4 3.92 3.92 2400 -0.08 -2.00%
INTF Ishares Intl Multifactor ETF 28.57 28.45 28.53 13400 0.00 0.00%
INTT Intest Corp 9.55 9.11 9.3 99900 -0.05 -0.53%
INUV Inuvo Inc 0.84 0.735 0.82 168700 0.07 9.33%
INXX India Infrastructure Egshares 15.36 15.24 15.33 11200 -0.03 -0.20%
IOIL IQ Global Oil Smallcap ETF 10.5 10.5 10.5 100 0.00 0.00%
IOO S&P Global 100 Ishares 91.72 91.42 91.58 14500 -0.05 -0.05%
IOR Income Opportunity Realty Trust 9.28 9.28 9.28 600 0.00 0.00%
IPAC Pacific Core Ishares 59.77 59.51 59.76 44600 0.04 0.07%
IPAY Purefunds ISE Mobile Payments ETF 34.92 34.49 34.59 166500 -0.17 -0.49%
IPB Merrill Lynch & Co 28.5 28.5 28.5 100 0.00 0.00%
IPE TIPS Barclays ETF SPDR 56.74 56.58 56.72 25600 0.14 0.25%
IPFF S&P Intl Preferred Stock Ishares 18.79 18.63 18.74 29600 0.11 0.59%
IPO Renaissance IPO ETF 28.7 28.5 28.68 8900 0.10 0.35%
IPOS Renaissance Capital Greenwich Fund 22.85 22.85 22.85 100 0.00 0.00%
IQDE Flexshares Intl Quality Div Def Fund 25.24 25.2 25.2 1400 -0.04 -0.16%
IQDF Flexshares Intl Quality Div Fund 26.42 26.32 26.4 107500 -0.02 -0.08%
IQDG Wisdomtree Intl Quality Divd Growth Fund 30.53 30.48 30.53 2300 0.03 0.10%
IQDY Flexshares Intl Quality Div Dyn Fund 27.93 27.89 27.89 1500 -0.04 -0.14%
IQLT Ishares Intl Quality Factor ETF 29.52 29.405 29.46 32500 -0.06 -0.20%
ISCF Ishares Intl Smallcap Multifactor ETF 31.93 31.84 31.93 2100 0.05 0.16%
ISDR Issuer Direct Corp 16.85 16.85 16.85 100 0.00 0.00%
ISL Aberdeen Israel Fund 19.92 19.65 19.92 4400 0.27 1.37%
ISMD Inspire Small/Mid Cap Impact ETF 26.5 26.426 26.435 3400 -0.07 -0.25%
ISR Isoray Inc 0.53 0.48 0.52 94900 0.00 0.00%
ISRA Israel Vaneck ETF 29.49 29.39 29.41 2000 -0.05 -0.19%
ITA DJ US Aerospace & Defense Ishares 181.47 180.54 180.65 101900 -0.82 -0.45%
ITB DJ US Home Construction Ishares 41.97 41.64 41.82 1965000 -0.05 -0.12%
ITE Interm-Term Treasury ETF SPDR 59.81 59.71 59.79 27900 0.08 0.13%
ITEQ Bluestar Ta-Bigtech Israel Technology ETF 32.04 31.93 31.995 5000 0.07 0.20%
ITM Interm Muni ETF Vaneck 24.04 23.96 23.98 234900 -0.03 -0.12%
ITOT S&P 1500 Ishares 59.7 59.56 59.6 549100 -0.07 -0.12%
IVAL Intl Quantitative Valueshares ETF 32.45 32.32 32.44 2200 0.01 0.03%
IVE S&P 500 Value Ishares 109.82 109.52 109.57 409300 -0.13 -0.12%
IVLU Ishares Intl Value Factor ETF 26.11 25.95 26.05 2500 -0.06 -0.23%
IVOG S&P Midcap 400 Growth ETF Vanguard 132.45 132 132.07 6300 -0.24 -0.18%
IVOO S&P Midcap 400 ETF Vanguard 125.66 125.3 125.3 20600 -0.23 -0.18%
IVOV S&P Midcap 400 Value ETF Vanguard 120 119.61 119.73 4800 0.12 0.10%
IVV S&P 500 Ishares 261.91 261.34 261.54 3530900 -0.22 -0.08%
IVW S&P 500 Growth Ishares 150.71 150.23 150.38 293700 -0.18 -0.12%
IWB Russell 1000 Ishares 144.95 144.625 144.7 699300 -0.19 -0.13%
IWC Russell Microcap Ishares 95.76 95.13 95.13 29300 -0.24 -0.25%
IWD Russell 1000 Value Ishares 120.13 119.795 119.86 1351900 -0.10 -0.08%
IWF Russell 1000 Growth Ishares 132.585 132.18 132.33 860600 -0.19 -0.14%
IWL Russell Top 200 Ishares 59.85 59.685 59.77 3300 0.01 0.02%
IWM Russell 2000 Ishares 151.77 150.86 150.89 14136600 -0.39 -0.26%
IWN Russell 2000 Value Ishares 125.83 125.04 125.04 750900 -0.37 -0.30%
IWO Russell 2000 Growth Ishares 185.08 184 184.07 346200 -0.73 -0.40%
IWP Russell Midcap Growth Ishares 118.83 118.51 118.52 252800 -0.30 -0.25%
IWR Russell Midcap Ishares 203.87 203.38 203.48 156300 -0.24 -0.12%
IWS Russell Midcap Value Ishares 86.87 86.64 86.69 346700 -0.02 -0.02%
IWV Russell 3000 Ishares 154.47 154.08 154.19 986700 -0.17 -0.11%
IWX Russell Top 200 Value Ishares 50.37 50.265 50.322 3200 -0.05 -0.10%
IWY Russell Top 200 Growth Ishares 72.06 71.81 71.94 39900 -0.12 -0.17%
IXC S&P Global Energy Ishares 34.21 34.085 34.15 90500 0.00 0.00%
IXG S&P Global Financials Ishares 67.82 67.41 67.64 19000 -0.08 -0.12%
IXJ S&P Global Healthcare Ishares 111.96 111.55 111.76 31500 0.09 0.08%
IXN S&P Global Technology Ishares 157.53 156.8 157.19 27300 -0.34 -0.22%
IXP S&P Global Telecom Ishares 59.45 58.98 59.42 13000 0.44 0.75%
IYC DJ US Consumer Services Ishares 170.67 169.68 170.43 8900 0.16 0.09%
IYE DJ US Energy Ishares 37.23 37.08 37.11 271200 -0.02 -0.05%
IYF DJ US Financial Sector Ishares 115.15 114.54 114.56 68400 -0.41 -0.36%
IYG DJ US Financial Services Ishares 123.4 122.53 122.53 49000 -0.73 -0.59%
IYH DJ US Healthcare Ishares 172.45 171.71 171.91 72300 -0.16 -0.09%
IYJ DJ US Industrial Ishares 141.85 141.33 141.49 16700 -0.36 -0.25%
IYK DJ US Consumer Goods Ishares 122.99 122.48 122.71 13200 -0.21 -0.17%
IYLD Mstar Multi-Asset Income Index Ishares 25.67 25.56 25.67 22800 0.02 0.08%
IYM DJ US Basic Materials Ishares 99.39 98.99 98.99 22500 -0.33 -0.33%
IYR DJ US Real Estate Ishares 82.59 82.16 82.33 3216900 0.04 0.05%
IYT DOW Transportations Ishares 173.96 173.2 173.53 62600 0.28 0.16%
IYW DJ US Technology Ishares 165.44 164.81 165.01 86800 -0.43 -0.26%
IYY DJ US Index Ishares 130.44 130.18 130.23 18800 -0.18 -0.14%
IYZ DJ US Telecom Ishares 29.32 28.66 29.16 504000 0.23 0.80%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange