HomeExchange
AMEX EOD:2017-07-26
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 6.33 6.26 6.27 49300 -0.05 -0.79%
IAGG Ishares Intl Aggregate Bond Fund 51.782 51.632 51.755 17600 0.05 0.11%
IAI DJ US Broker-Dealers Ishares 55.29 54.83 54.88 19300 -0.26 -0.47%
IAK DJ US Insurance Ishares 64.75 63.75 63.75 4800 -0.99 -1.53%
IAT DJ US Regional Banks Ishares 46.4 45.4 45.54 137900 -0.86 -1.85%
IAU Gold Trust Ishares ETF 12.15 11.98 12.12 13077400 0.13 1.08%
IBCC 2018 Investment Grade Ishares 24.68 24.65 24.65 2500 -0.03 -0.12%
IBCD 2020 Investment Grade Ishares 24.74 24.67 24.74 2200 0.06 0.24%
IBCE 2023 Investment Grade Ishares 24.6 24.53 24.58 1800 -0.02 -0.08%
IBD Inspire Corporate Bond Impact ETF 25.33 25.19 25.33 500 0.14 0.56%
IBDB Ishares Mar 2018 Term Corp ETF 25.65 25.6 25.64 7100 0.03 0.12%
IBDC Ishares Mar 2020 Term Corp ETF 26.33 26.305 26.315 6300 0.00 0.01%
IBDD Ishares Mar 2023 Term Corp ETF 26.83 26.68 26.79 9200 0.04 0.15%
IBDH Ishares Dec 2018 Term Corp ETF 25.21 25.18 25.19 26900 -0.02 -0.08%
IBDJ Ishares Dec 2017 Term Corp ETF 24.85 24.83 24.84 18300 -0.01 -0.04%
IBDK Ishares Dec 2019 Term Corp ETF 25.04 25 25.04 69200 0.00 0.00%
IBDL Ishares Dec 2020 Term Corp ETF 25.59 25.53 25.57 62200 -0.02 -0.08%
IBDM Ishares Dec 2021 Term Corp ETF 25.08 24.98 25.07 73700 0.09 0.36%
IBDN Ishares Dec 2022 Term Corp ETF 25.3 25.19 25.29 119800 0.06 0.24%
IBDO Ishares Dec 2023 Term Corp ETF 25.37 25.26 25.34 16600 0.04 0.16%
IBDP Ishares Dec 2024 Term Corp ETF 25.19 25.09 25.18 23900 0.07 0.28%
IBDQ Ishares Dec 2025 Term Corp ETF 25.16 25 25.16 9200 0.08 0.32%
IBDR Ishares Dec 2026 Term Corp ETF 24.61 24.52 24.6 7500 0.04 0.16%
IBIO Ibio Inc 0.35 0.3 0.31 740200 -0.04 -11.43%
IBLN Direxion Ibillionaire Index ETF 30.37 30.3 30.33 5300 0.01 0.03%
IBMF 2017 S&P Amt-Free Municipal Ser Ishares 27.21 27.16 27.21 89300 0.00 0.00%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.5 25.43 25.44 21800 0.01 0.04%
IBMH 2019 Amt-Free Muni Term Ishares 25.6 25.53 25.6 22100 0.07 0.27%
IBMI Ishares Sep 2020 Term Muni Bond ETF 25.72 25.69 25.71 40400 0.02 0.08%
IBMJ Ishares Dec 2021 Term Muni Bond ETF 25.965 25.926 25.955 18500 0.01 0.03%
IBMK Ishares Dec 2022 Term Muni Bond ETF 26.248 26.171 26.22 26900 -0.01 -0.02%
IBML Ishares Dec 2023 Term Muni Bond ETF 25.69 25.655 25.69 1000 0.02 0.08%
IBND Intl Corp Bond ETF SPDR 34.43 33.98 34.4 33200 0.31 0.91%
ICAN Serenityshares Impact ETF 26.45 26.41 26.42 1100 0.01 0.04%
ICF Reality Majors Cohen & Steers Ishares 102.615 101.14 102.35 57400 0.91 0.90%
ICOL Colombia Capped Ishares ETF 14.219 14.045 14.206 6100 0.15 1.04%
ICOW Pacer Developed Markets International Cash Cows 26.41 26.41 26.41 200 0.00 0.00%
ICSH Liquidity Income Ishares ETF 50.14 50.1 50.14 10500 0.04 0.08%
ICVT Ishares Convertible Bond ETF 54.46 54.405 54.45 23500 0.01 0.02%
IDEV Ishares Core MSCI Intl Devd Market ETF 54.79 54.79 54.79 386000 0.00 0.00%
IDHD S&P Intl Dev Hi Div Low Vol Port PS 28.79 28.79 28.79 0 0.00 0.00%
IDHQ S&P Intl Dev High Qlty Powershares 22.83 22.66 22.83 1700 0.17 0.75%
IDLV S&P Intl Dev Low Volatility Powershares 33.18 32.89 33.11 64900 0.11 0.33%
IDN Intellicheck Mobilisia 3.46 3.25 3.32 23500 -0.11 -3.21%
IDOG Alps International Sector Dividend 27.18 26.96 27.11 32500 0.09 0.33%
IDU DOW Utilities Ishares 132.76 131.6 132.76 21000 0.93 0.71%
IDV DJ Intl Select Div Idx Ishares 33.69 33.46 33.62 626600 0.09 0.27%
IDX Indonesia Index ETF Vaneck 23.94 23.71 23.94 19300 0.08 0.34%
IEC IEC Electronics 4.15 4.07 4.1 96400 -0.04 -0.97%
IEF 7-10 Year Treasury Ishares 106.92 106.415 106.81 3010300 0.34 0.32%
IEFA Core MSCI EAFE Ishares 62.61 62.205 62.51 2846600 0.20 0.32%
IEI 3-7 Year Treasury Bond Ishares 123.93 123.56 123.87 306100 0.31 0.25%
IEMG Core MSCI Emerging Mkts Ishares 53.08 52.64 53.03 5885200 0.34 0.65%
IEO DJ US Oil & Gas Ex Index Ishares 56.97 55.98 56.05 39700 -0.48 -0.85%
IEUR Core Europe Ishares 48.29 47.92 48.22 178200 0.17 0.35%
IEV S&P Europe 350 Ishares 45.63 45.3 45.55 631200 0.15 0.33%
IEZ DJ US Oil Equipment Index Ishares 34.52 33.61 34.03 61800 -0.33 -0.96%
IF Aberdeen Indonesia Fund 7.55 7.52 7.55 9100 0.03 0.40%
IFIX DB-X Barclays Inter Corp Bh ETF 50.19 50.19 50.19 0 0.00 0.00%
IFLY Purefunds Drone Economy Strategy ETF 32.5 32.3 32.49 5800 -0.01 -0.03%
IFMI Institutional Financial Markets 1.2 1.19 1.19 11100 -0.01 -0.83%
IGC India Globalization Capital Inc 0.45 0.4 0.41 1262000 -0.04 -8.89%
IGE S&P Natural Resources North Amer Ishares 32.87 32.43 32.58 142600 -0.06 -0.18%
IGEB Ishares Edge Investment Grade Enhanced Bond ETF 50.61 50.61 50.61 0 0.00 0.00%
IGHG Invest Grade Interest Rate Proshares 76.7 76.42 76.5 49200 0.08 0.10%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.43 24.33 24.41 600 0.02 0.08%
IGM S&P Technology North Amer Ishares 153.82 153.1 153.45 10500 -0.15 -0.10%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 47.62 47.28 47.28 12700 -0.28 -0.59%
IGRO Ishares Intl Dividend Growth ETF 55.72 55.32 55.72 2300 0.40 0.72%
IGV S&P Tech-Software North Amer Ishares 145.16 144.34 145.15 74200 0.56 0.39%
IGVT DB-X Barclays Inter Treas Bh ETF 48.5 48.5 48.5 0 0.00 0.00%
IHDG Wisdomtree Intl Hedged Fund 29.88 29.77 29.8 41600 -0.04 -0.13%
IHE DJ US Pharmaceuticals Ishares 156.83 156.18 156.32 9400 -0.51 -0.33%
IHF DJ US Healthcare Provider Ishares 148.76 147.49 147.71 24300 -0.49 -0.33%
IHI DJ US Medical Devices Ishares 168.51 166.9 167.34 71100 -1.17 -0.69%
IHT Innsuites Hospitality Trust 2 2 2 100 0.00 0.00%
IHY Intl High Yield Bond ETF Vaneck 25.5 25.31 25.48 19500 0.17 0.67%
IJH S&P Midcap 400 Ishares 178.78 177.07 177.13 1286800 -1.61 -0.90%
IJJ S&P Midcap 400 Value Ishares 152.72 150.9 150.92 78100 -1.80 -1.18%
IJK S&P Midcap 400 Growth Ishares 202.04 200.37 200.52 170600 -1.52 -0.75%
IJR S&P Smallcap 600 Index Ishares 71.92 71.3 71.44 1689900 -0.48 -0.67%
IJS S&P Smallcap 600 Value Ishares 143.07 141.79 142.03 109000 -1.04 -0.73%
IJT S&P Smallcap 600 Growth Ishares 160.2 159.04 159.2 82400 -1.00 -0.62%
ILF S&P Latin America 40 Ishares 32.84 32.58 32.79 586900 0.10 0.31%
ILTB 10+ Year Government/Credit Bond Ishares 63.6 63.17 63.46 45900 0.23 0.36%
IMH Impac Mortgage Holdings 15 14.56 14.93 14200 0.35 2.40%
IMLP Ipath S&P MLP ETN 19.55 19.34 19.41 4200 0.07 0.36%
IMO Imperial Oil Ltd 29.98 29.57 29.68 148800 -0.13 -0.44%
IMOM Intl Quantitative Momentum ETF 27.16 27.06 27.16 1900 0.08 0.30%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.67 49.52 49.65 3300 0.12 0.24%
IMTM Ishares Intl Momentum Factor ETF 29.04 28.99 28.99 7200 -0.01 -0.03%
IMU.W Immunocellular Therapeutics Warrant 0.075 0.075 0.075 1900 0.00 0.00%
IMUC Immunocellular Thera 0.375 0.35 0.359 1750400 -0.00 -0.28%
INCO India Consumer Egshares 43.73 43.55 43.72 22600 0.17 0.39%
INDA India Index MSCI Ishares 34.46 34.23 34.46 2523800 0.23 0.67%
INDF Ishares Industrials Multifactor 29.75 29.75 29.75 100 0.00 0.00%
INDL India Bull 3X Direxion 91.65 90 91.62 52200 1.62 1.80%
INFU Infusystems Holdings 1.85 1.7 1.8 24100 0.00 0.00%
INKM SSGA Income Allocation ETF SPDR 32.89 32.76 32.88 3800 0.05 0.15%
INP India Index ETN MSCI Ipath 82.6 82.07 82.6 4200 0.23 0.28%
INR INR/USD ETN Vaneck 41.32 41.09 41.28 2600 0.19 0.46%
INS Intelligent Systems Corp 3.63 3.63 3.63 100 0.00 0.00%
INTF Ishares Intl Multifactor ETF 27.19 26.99 27.18 12400 0.15 0.55%
INTT Intest Corp 9.034 8.368 8.775 140000 0.33 3.85%
INUV Inuvo Inc 1.1 1.01 1.05 119300 0.00 0.00%
INXX India Infrastructure Egshares 14.31 14.15 14.25 20800 0.10 0.71%
IOO S&P Global 100 Ishares 86.18 85.945 86.06 7900 -0.12 -0.14%
IOR Income Opportunity Realty Trust 10 10 10 100 0.00 0.00%
IPAC Core Pacific Ishares 55.5 55.17 55.48 33700 0.21 0.38%
IPAY Purefunds ISE Mobile Payments ETF 31.69 31.53 31.67 74500 0.04 0.13%
IPB Merrill Lynch & Co 27.02 26.9 27.02 400 0.12 0.45%
IPE TIPS Barclays ETF SPDR 56.28 56.01 56.24 25900 0.23 0.41%
IPFF S&P Intl Preferred Stock Ishares 18.67 18.5 18.56 73900 0.04 0.22%
IPO Renaissance IPO ETF 26.16 26.107 26.155 1200 -0.00 -0.02%
IPOS Renaissance Capital Greenwich Fund 21.65 21.65 21.65 100 0.00 0.00%
IQDE Flexshares Intl Quality Div Def Fund 24.99 24.85 24.99 1300 0.14 0.56%
IQDF Flexshares Intl Quality Div Fund 26.14 25.96 26.11 79700 0.09 0.35%
IQDG Wisdomtree Intl Quality Divd Growth Fund 29.1 28.82 29.1 15600 0.28 0.97%
IQDY Flexshares Intl Quality Div Dyn Fund 27.47 27.29 27.47 4800 0.18 0.66%
IQLT Ishares Intl Quality Factor ETF 28.21 28.2 28.21 500 0.01 0.04%
IRT Independence Realty Trust Inc 10.17 10.02 10.03 380500 0.01 0.10%
ISCF Ishares Intl Smallcap Multifactor ETF 29.21 29.15 29.16 700 -0.05 -0.17%
ISDR Issuer Direct Corp 12.4 12.4 12.4 200 0.00 0.00%
ISL Aberdeen Israel Fund 19.9 19.39 19.9 5800 0.51 2.63%
ISMD Inspire Small/Mid Cap Impact ETF 25.62 25.5 25.5 2700 -0.12 -0.47%
ISR Isoray Inc 0.62 0.6 0.615 89700 0.01 2.16%
ISRA Israel Vaneck ETF 31.105 30.94 31.09 3300 -0.01 -0.03%
ISTB Core Short-Term US Bond Ishares 50.35 50.24 50.34 100700 0.05 0.10%
ITA DJ US Aerospace & Defense Ishares 165.24 163.94 164.46 169400 -0.55 -0.33%
ITB DJ US Home Construction Ishares 34.52 34.14 34.3 2110300 -0.21 -0.61%
ITE Interm-Term Treasury ETF SPDR 60.195 60.031 60.13 27700 0.07 0.12%
ITM Interm Muni ETF Vaneck 24.11 24.07 24.1 395900 0.00 0.00%
ITML Amt-Free 12-17 Year Muni Idx Vaneck ETF 24.45 24.45 24.45 0 0.00 0.00%
ITMS Amt-Free 6-8 Year Municipal Idx Vaneck ETF 24.69 24.69 24.69 0 0.00 0.00%
ITOT S&P 1500 Ishares 56.83 56.63 56.65 734000 -0.18 -0.32%
ITR Interm-Term Corp Bond ETF SPDR 34.58 34.47 34.55 598300 0.06 0.17%
IUSB Universal Bond Ishares 51.11 50.94 51.09 100700 0.12 0.24%
IUSG Core US Growth Ishares 49.83 49.7 49.77 196400 -0.01 -0.02%
IUSV Core US Value ETF Ishares 51.76 51.45 51.53 515600 -0.23 -0.44%
IVAL Intl Quantitative Valueshares ETF 31.15 30.94 31.01 3700 0.00 0.00%
IVE S&P 500 Value Ishares 106.53 106.03 106.14 527500 -0.39 -0.37%
IVLU Ishares Intl Value Factor ETF 24.94 24.77 24.85 1500 0.08 0.32%
IVOG S&P Midcap 400 Growth ETF Vanguard 124.99 124.13 124.13 5700 -0.86 -0.69%
IVOO S&P Midcap 400 ETF Vanguard 120.82 119.59 119.59 11700 -1.23 -1.02%
IVOV S&P Midcap 400 Value ETF Vanguard 116.84 115.32 115.41 12100 -1.43 -1.22%
IVV S&P 500 Ishares 249.48 248.8 249.14 3766900 -0.30 -0.12%
IVW S&P 500 Growth Ishares 141.47 141.21 141.37 450100 -0.02 -0.01%
IWB Russell 1000 Ishares 137.98 137.57 137.75 625500 -0.22 -0.16%
IWC Russell Microcap Ishares 90.17 89.4 89.53 20000 -0.64 -0.71%
IWD Russell 1000 Value Ishares 117.48 116.84 116.96 1675600 -0.41 -0.35%
IWF Russell 1000 Growth Ishares 122.96 122.67 122.82 1541100 -0.02 -0.02%
IWL Russell Top 200 Ishares 56.79 56.61 56.64 2000 -0.15 -0.26%
IWM Russell 2000 Ishares 144.15 143.05 143.25 13574800 -0.90 -0.62%
IWN Russell 2000 Value Ishares 121 119.67 119.8 656500 -1.07 -0.89%
IWO Russell 2000 Growth Ishares 173.8 172.91 173.15 404500 -0.65 -0.37%
IWP Russell Midcap Growth Ishares 110.64 110.29 110.38 424200 -0.23 -0.21%
IWR Russell Midcap Ishares 195.78 194.97 195.13 131200 -0.65 -0.33%
IWS Russell Midcap Value Ishares 85.375 84.95 85.03 196900 -0.33 -0.39%
IWV Russell 3000 Ishares 147.04 146.54 146.69 65100 -0.35 -0.24%
IWX Russell Top 200 Value Ishares 49.1 48.965 48.965 2600 -0.13 -0.27%
IWY Russell Top 200 Growth Ishares 66.75 66.58 66.68 20800 0.03 0.05%
IXC S&P Global Energy Ishares 31.99 31.68 31.79 198900 -0.04 -0.13%
IXG S&P Global Financials Ishares 65.52 65.24 65.31 31900 -0.15 -0.23%
IXJ S&P Global Healthcare Ishares 109.99 109.73 109.96 27400 0.02 0.02%
IXN S&P Global Technology Ishares 138.4 137.83 138.21 12400 -0.10 -0.07%
IXP S&P Global Telecom Ishares 59.95 59.55 59.91 24500 0.29 0.49%
IYC DJ US Consumer Services Ishares 166.9 166.61 166.77 15500 -0.12 -0.07%
IYE DJ US Energy Ishares 36.41 35.88 35.99 420600 -0.13 -0.36%
IYF DJ US Financial Sector Ishares 110.31 109.35 109.54 93000 -0.63 -0.57%
IYG DJ US Financial Services Ishares 116.83 115.28 115.5 333700 -1.10 -0.94%
IYH DJ US Healthcare Ishares 168.44 167.86 168.03 54000 -0.28 -0.17%
IYJ DJ US Industrial Ishares 133.75 133.19 133.3 19300 -0.45 -0.34%
IYK DJ US Consumer Goods Ishares 122.85 122.4 122.69 26000 -0.01 -0.01%
IYLD Mstar Multi-Asset Income Index Ishares 25.615 25.511 25.6 31700 0.07 0.27%
IYM DJ US Basic Materials Ishares 93.44 92.66 92.76 56300 -0.68 -0.73%
IYR DJ US Real Estate Ishares 81.01 80.17 80.77 6179000 0.56 0.70%
IYT DOW Transportations Ishares 171.46 169.36 170.68 257200 -0.33 -0.19%
IYW DJ US Technology Ishares 147.89 147.02 147.45 104500 -0.26 -0.18%
IYY DJ US Index Ishares 124.34 123.97 124.01 17200 -0.33 -0.27%
IYZ DJ US Telecom Ishares 32.1 31.93 31.99 311600 -0.09 -0.28%
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