HomeExchange
AMEX EOD:2017-04-25
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 6.29 6.15 6.24 54800 0.00 0.00%
IAGG Ishares International Aggregate 51.93 51.87 51.87 32500 -0.04 -0.08%
IAI DJ US Broker-Dealers Ishares 51.64 51.34 51.35 95300 -0.16 -0.31%
IAK DJ US Insurance Ishares 60.8 60.64 60.71 7300 0.05 0.08%
IAT DJ US Regional Banks Ishares 45.54 45.11 45.14 276600 -0.20 -0.44%
IAU Gold Trust Ishares 12.22 12.14 12.16 7624500 -0.03 -0.25%
IBCC 2018 Investment Grade Ishares 24.66 24.62 24.62 7200 -0.01 -0.04%
IBCD 2020 Investment Grade Ishares 24.68 24.62 24.62 3600 -0.01 -0.04%
IBCE 2023 Investment Grade Ishares 24.45 24.4 24.4 2800 -0.03 -0.12%
IBDB Inc Isharesbond 2018 Ishares 25.65 25.61 25.63 5100 0.01 0.04%
IBDC Inc Isharesbond 2020 Ishares 26.2 26.12 26.17 8900 0.00 0.00%
IBDD Inc Isharesbond 2023 Ishares 26.62 26.51 26.62 1800 0.11 0.41%
IBDH Isharebond Dec 2018 Corporate T 25.23 25.16 25.17 50200 -0.06 -0.24%
IBDJ Ishares Ibonds Dec 2017 Corporate 24.87 24.82 24.86 40700 -0.01 -0.04%
IBDK Ishares Ibonds Dec 2019 Corporate 24.99 24.94 24.98 128000 0.02 0.08%
IBDL Ishares Ibonds Dec 2020 Corpora 25.52 25.44 25.46 54600 -0.03 -0.12%
IBDM Ishares Ibonds Dec 2021 Corporate 24.95 24.87 24.9 89400 -0.03 -0.12%
IBDN Ishares Ibonds Dec 2022 Corporate 25.1 24.97 24.97 58200 -0.09 -0.36%
IBDO Ishares Ibonds Dec 2023 Corpora 25.08 25 25.03 41400 -0.05 -0.20%
IBDP Ishares Ibonds Dec 2024 Corpora 24.9 24.8 24.81 32500 -0.09 -0.36%
IBDQ Ishares Ibonds Dec 2025 Corpora 24.83 24.69 24.69 55100 -0.08 -0.32%
IBDR Ishares Ibonds Dec 2026 Term Corporate ETF 24.28 24.15 24.15 8600 0.00 0.00%
IBIO Ibio Inc 0.42 0.39 0.4 100300 -0.01 -2.44%
IBLN Direxion Ibillionaire Index ETF 27.85 27.8 27.8 3400 -0.02 -0.07%
IBMF 2017 S&P Amt-Free Municipal Ser Ishares 27.25 27.22 27.22 6900 -0.01 -0.04%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.48 25.45 25.46 16100 0.01 0.04%
IBMH 2019 Amt-Free Muni Term Ishares 25.55 25.52 25.55 19500 0.03 0.12%
IBMI Ishares Muni 2020 25.64 25.56 25.63 17000 0.05 0.20%
IBMJ Ishares Trust Ishares Ibonds De 25.79 25.68 25.77 16300 0.09 0.35%
IBMK Ishares Trust Ishares Ibonds De 25.92 25.88 25.89 34600 -0.01 -0.04%
IBND SPDR Intl Corp Bond Barclays Capital 31.93 31.71 31.86 27500 0.09 0.28%
ICF Realty Majors Cohen & Steers Ishares 101.75 101.04 101.7 147700 0.34 0.34%
ICOL MSCI Colombia Capped Ishares 13.78 13.69 13.69 2300 -0.05 -0.36%
ICSH Liquidity Income Ishares 50.07 50.03 50.04 2700 0.01 0.02%
ICVT Ishares Convertible Bond ETF 52 51.81 51.99 4600 0.11 0.21%
IDEV Ishares Core MSCI International Developed Market 52.09 52.09 52.09 100 0.00 0.00%
IDHD Powershares S&P Internatl Dev Hi Div Low Vol Por 27.63 27.63 27.63 700 0.00 0.00%
IDHQ S&P Intl Dev High Quality Powershares 21.5 21.35 21.39 1700 0.04 0.19%
IDLV S&P Intl Dev Low Volatility Powershares 31.52 31.4 31.46 49600 0.06 0.19%
IDMO Powershares S&P International D 24.85 24.76 24.76 600 -0.09 -0.36%
IDN Intellicheck Mobilisia 3.15 3.06 3.09 37700 -0.06 -1.90%
IDOG Alps International Sector Divid 25.9 25.68 25.9 101100 0.11 0.43%
IDU DOW Utilities Ishares 130.04 129.23 129.86 135600 0.16 0.12%
IDV DJ Intl Select Div Idx Ishares 32.08 31.92 32.04 912500 0.06 0.19%
IDX Indonesia Index ETF Market Vectors 23.33 23.23 23.23 60700 -0.06 -0.26%
IEC IEC Electronics 3.99 3.94 3.97 13100 -0.02 -0.50%
IEF 7-10 Yr Trsy Ishares 106.46 106.09 106.14 1985700 -0.21 -0.20%
IEFA Core MSCI EAFE Ishares 59.7 59.46 59.63 4606200 0.11 0.18%
IEI 3-7 Year Treasury Bond Ishares 123.62 123.42 123.43 447800 -0.18 -0.15%
IEMG Core MSCI Emerging Mkts Ishares 48.95 48.72 48.85 7934000 0.08 0.16%
IEO DJ US Oil & Gas Ex Index Ishares 59.9 59.02 59.82 99000 0.70 1.18%
IEUR Core Europe Ishares 45.85 45.6 45.83 1684900 0.15 0.33%
IEV S&P Europe 350 Index Ishares 43.58 43.33 43.54 640600 0.16 0.37%
IEZ DJ US Oil Equipment Index Ishares 39.59 39.03 39.57 80500 0.31 0.79%
IF Aberdeen Indonesia Fund 7.5 7.45 7.45 11100 -0.05 -0.67%
IFIX DB-X Barclays Inter Corp Bh ETF 50.04 50.04 50.04 0 0.00 0.00%
IFLY Factorshares Trust Purefunds Dr 29.34 29.04 29.23 2900 0.17 0.58%
IFMI Institutional Financial Markets 1.22 1.19 1.2 900 -0.02 -1.64%
IGC India Globalization Capital Inc 0.5 0.46 0.48 173700 -0.02 -4.00%
IGE S&P Natural Resources North Amer Ishares 33.78 33.48 33.74 127400 0.23 0.69%
IGHG Investment Grade-Interest Rate Proshares 75.78 75.31 75.4 51100 -0.05 -0.07%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 23.96 23.93 23.96 600 0.03 0.13%
IGM S&P Technology North Amer Ishares 141.24 140.6 141.04 13000 0.44 0.31%
IGN S&P Tech-Multimd Ntwk North Amer Ishares 45.28 45.15 45.15 5100 -0.04 -0.09%
IGRO Ishares International Dividend 53.7 52.75 53.48 1800 0.28 0.53%
IGV S&P Tech-Software North Amer Ishares 130.16 129.73 129.81 111700 -0.12 -0.09%
IGVT DB-X Barclays Inter Treas Bh ETF 48.93 48.93 48.93 0 0.00 0.00%
IHDG Wisdomtree International Hedged 29.27 29.2 29.22 56000 0.01 0.03%
IHE DJ US Pharmaceuticals Ishares 151.01 150 150.69 17500 0.22 0.15%
IHF DJ US Healthcare Provider Ishares 136.66 135.46 136.35 15400 0.79 0.58%
IHI DJ US Medical Devices Ishares 155.51 154.31 155.1 85600 0.53 0.34%
IHT Innsuites Hospitality Trust 1.93 1.85 1.93 1100 0.08 4.32%
IHY Intl High Yield Bond ETF Market Vectors 24.89 24.78 24.89 12400 0.08 0.32%
IJH S&P Midcap 400 Index Ishares 174.87 173.98 174.13 1899200 -0.09 -0.05%
IJJ S&P Midcap 400 Value Index Ishares 150.97 150.04 150.51 290800 0.31 0.21%
IJK S&P Midcap 400 Growth Index Ishares 195.57 194.71 194.75 161800 -0.24 -0.12%
IJR S&P Smallcap 600 Index Ishares 70.69 70.28 70.34 2934400 0.06 0.09%
IJS S&P Smallcap 600 Value Index Ishares 141.29 140.32 140.57 128000 0.25 0.18%
IJT S&P Smallcap 600 Growth Ishares 156.74 155.67 156.03 150000 0.13 0.08%
ILF S&P Latin Amer 40 Index Ishares 31.72 31.28 31.67 786300 0.34 1.09%
ILTB 10+ Year Government/Credit Bond Ishares 62.31 61.9 61.9 26100 -0.37 -0.59%
IMH Impac Mortgage Holdings 14.59 13.93 14.03 69600 0.10 0.72%
IMLP Ipath S&P MLP ETN 20.81 20.58 20.77 3400 0.11 0.53%
IMO Imperial Oil Ltd 30.57 29.98 30.52 246600 0.48 1.60%
IMOM Momentumshares International Qu 25.44 25.32 25.4 4800 0.05 0.20%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.45 49.45 49.45 200 0.00 0.00%
IMTM Ishares MSCI International Mome 27.57 27.39 27.39 15700 -0.14 -0.51%
IMUC Immunocellular Thera 2.51 2.45 2.45 24900 -0.03 -1.21%
INCO India Consumer Egshares 39.76 39.59 39.73 13600 0.01 0.03%
INDA India Index Fund MSCI Ishares 32.19 32 32.16 4282300 0.06 0.19%
INDF Ishares Edge MSCI Multifactor I 29.7 29.7 29.7 100 0.00 0.00%
INDL India Bull 3X Direxion 75.72 74.55 75.42 98000 0.53 0.71%
INFU Infusystems Holdings 2.2 2.15 2.15 31900 -0.05 -2.27%
INKM SPDR SSGA Income Allocation ETF 32.05 32.02 32.05 2600 0.03 0.09%
INP India Index ETN MSCI Ipath 76.47 75.84 76.32 4700 0.48 0.63%
INR INR/USD ETN Market Vectors 41.95 40.8 41.39 4400 0.59 1.45%
INS Intelligent Systems Corp 4.17 4.17 4.17 10400 0.00 0.00%
INTF Ishares Factorselect MSCI Inter 25.93 25.79 25.89 40400 0.06 0.23%
INTT Intest Corp 7.25 6.75 7.05 111900 0.05 0.71%
INUV Inuvo Inc 1.26 1.12 1.12 47400 -0.11 -8.94%
INXX India Infrastructure Egshares 13.78 13.7 13.77 76300 0.02 0.15%
IOO S&P Global 100 Index Ishares 83.31 82.97 83.27 12900 0.29 0.35%
IOT Income Opportunity Realty Trust 8.92 8.92 8.92 100 0.00 0.00%
IPAC Core Pacific Ishares 53.2 53.04 53.09 52100 0.05 0.09%
IPAY Purefunds ISE Mobile Payments E 28.55 28.49 28.49 36700 -0.06 -0.21%
IPB Merrill Lynch & Co 26.95 26.9 26.95 300 0.05 0.19%
IPD SPDR S&P Cons Disc Sector International 39.23 39 39.23 1100 0.23 0.59%
IPE SPDR Tips Barclays Capital 56.82 56.68 56.71 22000 -0.09 -0.16%
IPF SPDR S&P Financial Sector International 21.32 21.21 21.32 2800 0.11 0.52%
IPFF S&P Intl Preferred Stock Index Ishares 17.21 17.12 17.2 19800 0.02 0.12%
IPK SPDR S&P Technology Sector International 39.78 39.45 39.73 2200 0.28 0.71%
IPN SPDR S&P Industrial Sector International 33.67 33.54 33.54 3000 -0.04 -0.12%
IPO Renaissance Ipo ETF 23.71 23.43 23.65 2700 0.22 0.94%
IPOS Renaissance Capital Greenwich F 20.18 20.18 20.18 100 0.00 0.00%
IPS SPDR S&P Cons Stapl Sector International 44.22 44.02 44.22 900 0.18 0.41%
IPU SPDR S&P Utilities Sector International 16.34 16.26 16.26 4100 0.00 0.00%
IPW SPDR S&P Energy Sector International 18.23 18.14 18.23 14900 0.00 0.00%
IQDE Flexshares International Qualit 24.06 23.91 24.05 24500 0.13 0.54%
IQDF Flexshares International Qualit 24.93 24.84 24.91 228300 0.04 0.16%
IQDG Wisdomtree International Qualit 27.2 27.2 27.2 0 0.00 0.00%
IQDY Flexshares International Qualit 26.39 26.33 26.39 4400 0.03 0.11%
IQLT Ishares MSCI International Deve 27.03 26.93 26.98 32400 -0.01 -0.04%
IRT Independence Realty Trust Inc 9.54 9.44 9.48 581500 0.00 0.00%
IRY SPDR S&P Healthcare Sector International 47.95 47.77 47.89 7200 0.12 0.25%
ISCF Ishares Factorselect MSCI Intl 27.4 27.4 27.4 200 0.00 0.00%
ISDR Issuer Direct Corp 11.8 11.55 11.73 6700 0.13 1.12%
ISL Aberdeen Israel Fund 18.44 18.11 18.11 4200 -0.33 -1.79%
ISMD Inspire Small/Mid Cap Impact ETF 25.21 25.13 25.19 2600 -0.02 -0.08%
ISR Isoray Inc 0.58 0.55 0.57 61000 -0.01 -1.72%
ISRA Market Vectors Israel ETF 29.39 29.32 29.36 5700 -0.03 -0.10%
IST SPDR S&P Telecom Sector International 24.34 24.25 24.33 2700 0.08 0.33%
ISTB Core Short-Term US Bond Ishares 50.26 50.2 50.22 99500 -0.01 -0.02%
ITA DJ US Aerospace & Defense Ishares 154.07 153.33 153.72 192600 -0.01 -0.01%
ITB DJ US Home Construction Ishares 32.27 31.89 32.21 5453600 -0.04 -0.12%
ITE SPDR Interm-Term Trs Barclays Capital 60.07 59.98 60 14000 0.01 0.02%
ITM Intermediate Muni ETF Market Vectors 23.7 23.63 23.63 314700 -0.06 -0.25%
ITML Vaneck Vectors Amt-Free 12-17 Year Muni Idx ETF 23.77 23.77 23.77 0 0.00 0.00%
ITMS Vaneck Vectors Amt-Free 6-8 Year Municipal Idx E 24.22 24.22 24.22 0 0.00 0.00%
ITOT S&P 1500 Index Ishares 54.82 54.54 54.71 621600 0.12 0.22%
ITR SPDR Interm-Term Corp Bnd Barclays Capital 34.29 34.22 34.24 307000 -0.04 -0.12%
IUSB Universal Bond Ishares 50.82 50.7 50.74 53800 -0.04 -0.08%
IUSG Core US Growth Ishares 47.27 47 47.2 316100 0.13 0.28%
IUSV Core US Value ETF Ishares 50.85 50.67 50.78 224900 0.11 0.22%
IVAL Valueshares International Quant 29.14 28.92 29.09 4200 0.08 0.28%
IVE S&P 500 Value Index Ishares 104.77 104.3 104.59 747500 0.20 0.19%
IVLU Ishares MSCI International Deve 23.81 23.75 23.8 15800 0.00 0.00%
IVOG S&P Midcap 400 Growth Idx ETF Vanguard 120.68 120.14 120.14 13900 -0.10 -0.08%
IVOO S&P Midcap 400 Index ETF Vanguard 118.07 117.55 117.63 16400 -0.09 -0.08%
IVOV S&P Midcap 400 Value Index ETF Vanguard 114.94 114.29 114.54 16900 0.20 0.17%
IVV S&P 500 Index Ishares 240.47 239.31 240.05 4150100 0.64 0.27%
IVW S&P 500 Growth Index Ishares 134.1 133.38 133.87 638200 0.42 0.31%
IWB Russell 1000 Index Ishares 133.11 132.48 132.88 854300 0.35 0.26%
IWC Russell Microcap Index Ishares 87.55 86.74 87.08 29000 0.15 0.17%
IWD Russell 1000 Value Index Ishares 115.79 115.28 115.61 1539200 0.27 0.23%
IWF Russell 1000 Growth Index Ishares 116.1 115.37 115.9 1071200 0.31 0.27%
IWL Russell Top 200 Index Ishares 54.63 54.45 54.56 5900 0.11 0.20%
IWM Russell 2000 Ishares 140.88 140.09 140.27 32751600 0.03 0.02%
IWN Russell 2000 Value Index Ishares 120.74 120.06 120.22 1061400 -0.01 -0.01%
IWO Russell 2000 Growth Index Ishares 165.95 165 165.29 802900 0.29 0.18%
IWP Russell Midcap Growth Index Ishares 105.68 105.32 105.48 189800 -0.01 -0.01%
IWR Russell Midcap Index Ishares 190.22 189.49 189.91 219300 0.18 0.09%
IWS Russell Midcap Value Index Ishares 84.15 83.81 84.02 415800 0.12 0.14%
IWV Russell 3000 Index Ishares 141.93 141.27 141.67 120400 0.31 0.22%
IWX Russell Top 200 Value Index Ishares 48.44 48.22 48.39 5800 0.17 0.35%
IWY Russell Top 200 Growth Index Ishares 62.77 62.43 62.68 40100 0.20 0.32%
IXC S&P Global Energy Ishares 33 32.73 32.95 140900 0.21 0.64%
IXG S&P Global Financials Ishares 62.03 61.72 61.81 40500 0.09 0.15%
IXJ S&P Global Healthcare Ishares 104.2 103.56 103.93 57400 0.17 0.16%
IXN S&P Global Technology Ishares 126.97 126.33 126.78 36300 0.29 0.23%
IXP S&P Global Telecommunications Ishares 59.45 59.2 59.32 27100 -0.03 -0.05%
IYC DJ US Consumer Services Ishares 164.83 163.88 164.58 33200 0.70 0.43%
IYE DJ US Energy Ishares 37.88 37.44 37.82 852300 0.29 0.77%
IYF DJ US Financial Sector Ishares 105.58 105.12 105.19 871600 -0.13 -0.12%
IYG DJ US Financial Services Ishares 110.8 110.13 110.17 222100 -0.13 -0.12%
IYH DJ US Healthcare Ishares 157.4 156.63 156.99 73100 0.21 0.13%
IYJ DJ US Industrial Ishares 129.08 128.37 128.9 55400 0.47 0.37%
IYK DJ US Consumer Goods Ishares 120.28 119.82 120.11 26300 0.29 0.24%
IYLD Mstar Multi-Asset Income Index Ishares 25.31 25.25 25.27 35900 -0.02 -0.08%
IYM DJ US Basic Materials Ishares 90.93 89.98 90.87 161600 0.89 0.99%
IYR DJ US Real Estate Ishares 80.24 79.77 80.11 5210500 0.19 0.24%
IYT DOW Transportations Ishares 167.77 166.52 166.57 469900 -0.47 -0.28%
IYW DJ US Technology Ishares 137.58 136.81 137.31 198900 0.30 0.22%
IYY DJ US Index Ishares 119.88 119.34 119.76 30200 0.32 0.27%
IYZ DJ US Telecom Ishares 34.47 34.09 34.39 724200 0.30 0.88%
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