HomeExchange
AMEX EOD:2017-12-15
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 6.42 6.37 6.38 56400 -0.03 -0.47%
IAGG Ishares Intl Aggregate Bond Fund 52.54 52.41 52.5 39600 0.01 0.02%
IAI DJ US Broker-Dealers Ishares 63.26 62.48 62.97 33800 -0.03 -0.05%
IAK DJ US Insurance Ishares 67.11 66.66 66.84 3100 0.06 0.09%
IAT DJ US Regional Banks Ishares 50.09 48.97 49.61 330300 0.43 0.87%
IAU Gold Trust Ishares ETF 12.1 12.04 12.06 8473600 -0.03 -0.25%
IBCC 2018 Investment Grade Ishares 24.6 24.58 24.6 1000 0.02 0.08%
IBCD 2020 Investment Grade Ishares 24.52 24.5 24.5 2800 0.00 0.00%
IBCE 2023 Investment Grade Ishares 24.33 24.2 24.24 10700 0.01 0.04%
IBD Inspire Corporate Bond Impact ETF 26.12 24.99 25.25 2900 0.09 0.36%
IBDB Ishares Mar 2018 Term Corp ETF 25.56 25.55 25.55 1100 -0.01 -0.04%
IBDC Ishares Mar 2020 Term Corp ETF 26.106 26.055 26.06 71600 0.00 0.00%
IBDD Ishares Mar 2023 Term Corp ETF 26.51 26.41 26.51 3000 0.01 0.04%
IBDH Ishares Dec 2018 Term Corp ETF 25.14 25.11 25.13 46300 -0.01 -0.04%
IBDK Ishares Dec 2019 Term Corp ETF 24.89 24.86 24.87 59600 -0.01 -0.04%
IBDL Ishares Dec 2020 Term Corp ETF 25.36 25.32 25.34 114400 0.01 0.04%
IBDM Ishares Dec 2021 Term Corp ETF 24.86 24.79 24.84 73700 0.02 0.08%
IBDN Ishares Dec 2022 Term Corp ETF 25.01 24.96 25 51600 -0.01 -0.04%
IBDO Ishares Dec 2023 Term Corp ETF 25.1 25.02 25.1 34200 0.01 0.04%
IBDP Ishares Dec 2024 Term Corp ETF 25.11 25.03 25.1 27200 0.03 0.12%
IBDQ Ishares Dec 2025 Term Corp ETF 25.09 25.02 25.08 60100 0.02 0.08%
IBDR Ishares Dec 2026 Term Corp ETF 24.6 24.51 24.56 24800 0.01 0.04%
IBDS Ishares Ibonds Dec 2027 Term Corporate ETF 25 24.86 24.95 11800 0.09 0.36%
IBIO Ibio Inc 0.16 0.15 0.15 749700 0.00 0.00%
IBLN Direxion Ibillionaire Index ETF 32.21 32 32.21 1400 0.19 0.59%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.43 25.39 25.4 18200 -0.02 -0.08%
IBMH 2019 Amt-Free Muni Term Ishares 25.36 25.33 25.35 49700 0.01 0.04%
IBMI Ishares Sep 2020 Term Muni Bond ETF 25.41 25.37 25.4 73800 -0.01 -0.04%
IBMJ Ishares Dec 2021 Term Muni Bond ETF 25.55 25.5 25.54 15700 0.01 0.04%
IBMK Ishares Dec 2022 Term Muni Bond ETF 25.78 25.73 25.77 21400 0.02 0.08%
IBML Ishares Dec 2023 Term Muni Bond ETF 25.26 25.22 25.24 12300 -0.02 -0.08%
IBND Intl Corp Bond ETF SPDR 34.9 34.77 34.87 22500 0.07 0.20%
IBO Ibo Common Stock 23.93 23.82 23.86 2157400 0.02 0.08%
ICAN Serenityshares Impact ETF 27.16 27.06 27.16 1100 0.09 0.33%
ICF Reality Majors Cohen & Steers Ishares 103.45 102.685 103.26 114300 0.56 0.55%
ICOL Colombia Capped Ishares ETF 14.05 13.965 13.965 2800 -0.05 -0.39%
ICOW Pacer Developed Markets International Cash Cows 28.64 28.44 28.55 3000 -0.02 -0.07%
ICSH Liquidity Income Ishares ETF 50.05 50.04 50.05 20800 0.00 0.00%
ICVT Ishares Convertible Bond ETF 55.22 54.79 54.98 4400 0.04 0.07%
IDEV Ishares Core MSCI Intl Devd Market ETF 57.71 57.54 57.59 3200 -0.12 -0.21%
IDHD S&P Intl Dev Hi Div Low Vol Port PS 28.9 28.9 28.9 100 0.00 0.00%
IDHQ S&P Intl Dev High Qlty Powershares 23.87 23.83 23.83 1800 -0.02 -0.08%
IDLV S&P Intl Dev Low Volatility Powershares 33.84 33.72 33.76 63200 -0.08 -0.24%
IDN Intellicheck Mobilisia 2.23 2.11 2.11 38100 -0.07 -3.21%
IDOG Alps International Sector Dividend 28.52 28.195 28.21 98200 -0.31 -1.09%
IDU DOW Utilities Ishares 139.55 138.74 139.08 31600 0.34 0.25%
IDV DJ Intl Select Div Idx Ishares 33.5 33.38 33.45 362300 -0.02 -0.06%
IDX Indonesia Index ETF Vaneck 24.49 24.42 24.48 2000 0.06 0.25%
IEC IEC Electronics 4.15 4 4.02 25000 0.02 0.50%
IEFA Core MSCI EAFE Ishares 65.75 65.48 65.67 5362100 0.14 0.21%
IEMG Core MSCI Emerging Mkts Ishares 55.915 55.527 55.8 7683100 -0.02 -0.04%
IEO DJ US Oil & Gas Ex Index Ishares 61.35 60.44 60.48 90400 -0.39 -0.64%
IEUR Core Europe Ishares 49.79 49.52 49.67 166400 0.02 0.04%
IEV Europe 350 Ishares 46.87 46.62 46.79 453800 0.02 0.04%
IEZ DJ US Oil Equipment Index Ishares 33.24 32.86 32.89 203000 -0.26 -0.78%
IF Aberdeen Indonesia Fund 7.6 7.55 7.6 2600 0.05 0.66%
IFIX DB-X Barclays Inter Corp Bh ETF 50.3 50.3 50.3 100 0.00 0.00%
IFLY Purefunds Drone Economy Strategy ETF 36.25 35.8 36.18 6100 0.38 1.06%
IGC India Globalization Capital Inc 0.8 0.74 0.74 559900 -0.05 -6.33%
IGE S&P Natural Resources North Amer Ishares 33.92 33.6 33.62 150100 -0.19 -0.56%
IGEB Ishares Edge Investment Grade Enhanced Bond ETF 50.49 50.49 50.49 0 0.00 0.00%
IGHG Invest Grade Interest Rate Proshares 77.25 77 77.17 57200 0.12 0.16%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.38 24.3 24.3 1100 -0.08 -0.33%
IGM S&P Technology North Amer Ishares 170.76 168.91 170.39 30000 1.08 0.64%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 48.88 48.22 48.71 3700 0.22 0.45%
IGRO Ishares Intl Dividend Growth ETF 58.49 57.71 58.02 1900 -0.47 -0.80%
IGV S&P Tech-Software North Amer Ishares 157.68 154.94 157.49 183100 1.96 1.26%
IGVT DB-X Barclays Inter Treas Bh ETF 49.21 49.21 49.21 100 0.00 0.00%
IGZ Igz NYSE 9.78 9.78 9.78 11700 0.00 0.00%
IHDG Wisdomtree Intl Hedged Fund 31.59 31.41 31.53 37800 0.06 0.19%
IHE DJ US Pharmaceuticals Ishares 155.86 154.37 155.86 12700 1.45 0.94%
IHF DJ US Healthcare Provider Ishares 156.54 155.08 156.25 11800 1.17 0.75%
IHI DJ US Medical Devices Ishares 175.58 173.63 175.31 37700 1.68 0.97%
IHT Innsuites Hospitality Trust 1.55 1.55 1.55 200 0.00 0.00%
IHY Intl High Yield Bond ETF Vaneck 25.52 25.46 25.51 20800 0.04 0.16%
IJH S&P Midcap 400 Ishares 189.73 187.5 188.64 1430000 0.83 0.44%
IJJ S&P Midcap 400 Value Ishares 159.59 157.41 158.74 1090800 1.09 0.69%
IJK S&P Midcap 400 Growth Ishares 217.33 214.72 216 487800 1.28 0.60%
IJR S&P Smallcap 600 Index Ishares 77.12 75.71 76.63 3616900 0.87 1.15%
IJS S&P Smallcap 600 Value Ishares 153.81 151.06 152.85 93600 1.47 0.97%
ILF Latin America 40 Ishares 32.82 32.575 32.66 515300 -0.15 -0.46%
ILTB 10+ Year Government/Credit Bond Ishares 65.21 64.86 65.16 17000 0.16 0.25%
IMH Impac Mortgage Holdings 11.6 10.9 10.95 65900 -0.06 -0.54%
IMLP Ipath S&P MLP ETN 18.02 18.02 18.02 169100 0.00 0.00%
IMO Imperial Oil Ltd 30.06 29.41 29.51 249700 -0.46 -1.53%
IMOM Intl Quantitative Momentum ETF 29.78 29.62 29.62 31200 -0.10 -0.34%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.68 49.63 49.68 1400 0.05 0.10%
IMTM Ishares Intl Momentum Factor ETF 30.38 30.24 30.38 20100 0.10 0.33%
IMU.W Immunocellular Therapeutics Warrant 0.05 0.025 0.045 13400 0.00 12.50%
IMUC Immunocellular Thera 0.41 0.32 0.33 11808000 -0.06 -15.38%
INCO India Consumer Egshares 48.58 48.3 48.3 16800 -0.10 -0.21%
INDA India Index MSCI Ishares 35.71 35.46 35.46 5153700 -0.07 -0.20%
INDF Ishares Industrials Multifactor 32.78 32.6 32.78 500 0.18 0.55%
INDL India Bull 3X Direxion 97.24 95.73 95.73 133800 -0.54 -0.56%
INFU Infusystems Holdings 2.4 2.35 2.4 7300 0.00 0.00%
INKM SSGA Income Allocation ETF SPDR 33.92 33.85 33.874 9000 -0.02 -0.06%
INP India Index ETN MSCI Ipath 86.28 85.98 86.28 1200 0.30 0.35%
INR INR/USD ETN Vaneck 43.667 42.31 43.625 800 1.31 3.10%
INS Intelligent Systems Corp 4.28 4.2 4.2 1200 -0.08 -1.87%
INTF Ishares Intl Multifactor ETF 28.71 28.57 28.67 69700 0.00 0.00%
INTT Intest Corp 8.9 8.55 8.65 51600 -0.20 -2.26%
INUV Inuvo Inc 0.84 0.79 0.84 75100 0.04 5.00%
INXX India Infrastructure Egshares 15.37 15.25 15.3 21900 -0.06 -0.39%
IOO S&P Global 100 Ishares 93.39 92.99 93.29 16400 0.30 0.32%
IOR Income Opportunity Realty Trust 11.1 11.1 11.1 300 0.00 0.00%
IPAC Pacific Core Ishares 60.09 59.88 59.88 65400 -0.05 -0.08%
IPAY Purefunds ISE Mobile Payments ETF 34.79 34.38 34.68 41500 -0.07 -0.20%
IPE TIPS Barclays ETF SPDR 56.57 56.43 56.53 460400 0.09 0.16%
IPFF S&P Intl Preferred Stock Ishares 18.3 18.08 18.14 72800 -0.16 -0.87%
IPO Renaissance IPO ETF 27.91 27.86 27.9 1100 0.04 0.14%
IPOS Renaissance Capital Greenwich Fund 23.36 23.36 23.36 100 0.00 0.00%
IQDE Flexshares Intl Quality Div Def Fund 25.3 25.23 25.3 5700 0.05 0.20%
IQDF Flexshares Intl Quality Div Fund 26.37 26.25 26.34 42700 0.04 0.15%
IQDG Wisdomtree Intl Quality Divd Growth Fund 30.34 30.32 30.34 1100 0.02 0.07%
IQDY Flexshares Intl Quality Div Dyn Fund 27.87 27.79 27.86 6500 -0.01 -0.04%
IQLT Ishares Intl Quality Factor ETF 29.38 29.27 29.27 8700 -0.08 -0.27%
ISCF Ishares Intl Smallcap Multifactor ETF 31.9 31.69 31.69 2200 -0.12 -0.38%
ISDR Issuer Direct Corp 18.95 18.16 18.95 10000 0.79 4.35%
ISL Aberdeen Israel Fund 20.3 19.98 20.17 9300 -0.07 -0.35%
ISMD Inspire Small/Mid Cap Impact ETF 26.21 26.02 26.21 2200 0.07 0.27%
ISR Isoray Inc 0.43 0.41 0.42 50300 0.01 2.44%
ISRA Israel Vaneck ETF 30.12 29.79 30.12 3700 0.31 1.04%
ITA DJ US Aerospace & Defense Ishares 188.34 185.63 187.83 219200 1.94 1.04%
ITB DJ US Home Construction Ishares 42.745 42.2 42.59 1699400 0.12 0.28%
ITE Interm-Term Treasury ETF SPDR 59.62 59.54 59.61 21800 -0.01 -0.02%
ITEQ Bluestar Ta-Bigtech Israel Technology ETF 31.91 31.61 31.83 7900 0.20 0.63%
ITM Interm Muni ETF Vaneck 24.13 24.05 24.07 396300 -0.04 -0.17%
ITOT S&P 1500 Ishares 61.39 60.88 61.24 736300 0.24 0.39%
IVAL Intl Quantitative Valueshares ETF 32.695 32.62 32.62 5400 -0.06 -0.18%
IVE S&P 500 Value Ishares 114.385 113.64 114.03 10326200 0.38 0.33%
IVLU Ishares Intl Value Factor ETF 26.42 26.35 26.37 11300 0.00 0.00%
IVOG S&P Midcap 400 Growth ETF Vanguard 134.78 133.19 133.93 13900 0.74 0.56%
IVOO S&P Midcap 400 ETF Vanguard 128.05 126.64 127.38 19900 0.46 0.36%
IVOV S&P Midcap 400 Value ETF Vanguard 122.56 121.09 121.86 17500 0.77 0.64%
IVV S&P 500 Ishares 270.25 268.61 269.79 7657200 1.09 0.41%
IVW S&P 500 Growth Ishares 154.2 153.15 153.97 2183500 0.72 0.47%
IWB Russell 1000 Ishares 149.24 148.27 148.94 4546100 0.61 0.41%
IWC Russell Microcap Ishares 95.8 94.1 95.37 50600 1.01 1.07%
IWD Russell 1000 Value Ishares 124.49 123.38 124.16 2775900 0.36 0.29%
IWF Russell 1000 Growth Ishares 135.575 134.51 135.35 2585100 0.55 0.41%
IWL Russell Top 200 Ishares 61.84 61.47 61.84 11600 0.34 0.55%
IWM Russell 2000 Ishares 153.25 150.58 152.24 42851600 1.19 0.79%
IWN Russell 2000 Value Ishares 127.19 124.95 126.25 1307700 1.06 0.85%
IWO Russell 2000 Growth Ishares 186.65 183.5 185.58 645200 1.65 0.90%
IWP Russell Midcap Growth Ishares 120.4 119.355 120.03 366800 0.54 0.45%
IWR Russell Midcap Ishares 207.95 206.38 207.22 211000 0.68 0.33%
IWS Russell Midcap Value Ishares 89 88.31 88.68 618600 0.22 0.25%
IWV Russell 3000 Ishares 158.84 157.54 158.45 417700 0.71 0.45%
IWX Russell Top 200 Value Ishares 52.51 52.24 52.35 14500 0.11 0.21%
IWY Russell Top 200 Growth Ishares 73.94 73.38 73.76 60700 0.18 0.24%
IXC S&P Global Energy Ishares 34.78 34.53 34.54 53400 -0.24 -0.69%
IXG S&P Global Financials Ishares 69.72 69.38 69.5 34900 0.01 0.01%
IXJ S&P Global Healthcare Ishares 113.88 113.25 113.85 33000 0.60 0.53%
IXN S&P Global Technology Ishares 155.335 153.52 155.13 30800 0.95 0.62%
IXP S&P Global Telecom Ishares 61.5 61.2 61.23 57500 -0.05 -0.08%
IYC DJ US Consumer Services Ishares 178.84 178.01 178.36 24500 0.35 0.20%
IYE DJ US Energy Ishares 38.12 37.78 37.82 747800 -0.28 -0.73%
IYF DJ US Financial Sector Ishares 120.32 119.2 119.81 732500 0.36 0.30%
IYG DJ US Financial Services Ishares 131.15 129.47 130.48 129100 0.52 0.40%
IYH DJ US Healthcare Ishares 176.66 175.64 176.61 180300 0.96 0.55%
IYJ DJ US Industrial Ishares 146.62 145.28 146.27 366800 0.99 0.68%
IYK DJ US Consumer Goods Ishares 127.48 126.74 127.41 208100 0.67 0.53%
IYLD Mstar Multi-Asset Income Index Ishares 25.88 25.78 25.85 31700 0.01 0.04%
IYM DJ US Basic Materials Ishares 99.89 99.45 99.72 139000 0.14 0.14%
IYR DJ US Real Estate Ishares 82.65 82.22 82.46 7882500 0.23 0.28%
IYT DOW Transportations Ishares 188.5 186.26 187.71 292800 1.44 0.77%
IYW DJ US Technology Ishares 165.13 163.03 164.91 253200 1.32 0.81%
IYY DJ US Index Ishares 134.34 133.45 134.05 15100 0.54 0.40%
IYZ DJ US Telecom Ishares 29.65 29.29 29.42 277700 -0.14 -0.47%
IZRL Ark Israel Innovative Technology ETF 20.35 20.07 20.31 125600 0.16 0.79%
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