HomeExchange
AMEX EOD:2017-09-25
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 6.28 6.17 6.18 67500 -0.10 -1.59%
IAGG Ishares Intl Aggregate Bond Fund 51.81 51.73 51.805 31600 0.08 0.14%
IAI DJ US Broker-Dealers Ishares 55.8 55.46 55.58 10300 -0.04 -0.07%
IAK DJ US Insurance Ishares 63.71 63.4 63.71 6700 0.31 0.49%
IAT DJ US Regional Banks Ishares 46.29 45.71 46.02 54000 0.12 0.26%
IAU Gold Trust Ishares ETF 12.61 12.41 12.6 29368200 0.18 1.45%
IBCD 2020 Investment Grade Ishares 24.75 24.67 24.75 4200 0.03 0.12%
IBCE 2023 Investment Grade Ishares 24.6 24.58 24.6 700 0.02 0.08%
IBD Inspire Corporate Bond Impact ETF 25.24 25.17 25.17 1200 -0.07 -0.28%
IBDB Ishares Mar 2018 Term Corp ETF 25.61 25.61 25.61 4800 0.00 0.00%
IBDC Ishares Mar 2020 Term Corp ETF 26.29 26.26 26.26 6500 -0.01 -0.04%
IBDD Ishares Mar 2023 Term Corp ETF 26.78 26.72 26.735 3200 -0.04 -0.13%
IBDH Ishares Dec 2018 Term Corp ETF 25.2 25.16 25.17 57600 0.01 0.04%
IBDJ Ishares Dec 2017 Term Corp ETF 24.82 24.8 24.81 18100 0.00 0.00%
IBDK Ishares Dec 2019 Term Corp ETF 25.02 24.98 25.01 73700 0.03 0.12%
IBDL Ishares Dec 2020 Term Corp ETF 25.55 25.51 25.53 82500 0.02 0.08%
IBDM Ishares Dec 2021 Term Corp ETF 25.07 25.03 25.04 47900 -0.01 -0.04%
IBDN Ishares Dec 2022 Term Corp ETF 25.29 25.21 25.25 69400 -0.02 -0.08%
IBDO Ishares Dec 2023 Term Corp ETF 25.41 25.31 25.35 54100 -0.02 -0.08%
IBDP Ishares Dec 2024 Term Corp ETF 25.29 25.19 25.28 30100 0.02 0.08%
IBDQ Ishares Dec 2025 Term Corp ETF 25.24 25.17 25.22 27100 0.05 0.20%
IBDR Ishares Dec 2026 Term Corp ETF 24.73 24.65 24.73 23100 0.06 0.24%
IBIO Ibio Inc 0.34 0.32 0.32 836800 -0.02 -5.88%
IBLN Direxion Ibillionaire Index ETF 30.36 29.97 29.97 1000 -0.39 -1.28%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.51 25.47 25.47 16600 -0.04 -0.16%
IBMH 2019 Amt-Free Muni Term Ishares 25.61 25.58 25.58 29500 -0.02 -0.08%
IBMI Ishares Sep 2020 Term Muni Bond ETF 25.78 25.74 25.76 29900 -0.01 -0.04%
IBMJ Ishares Dec 2021 Term Muni Bond ETF 25.99 25.91 25.99 26800 0.02 0.08%
IBMK Ishares Dec 2022 Term Muni Bond ETF 26.19 26.14 26.17 24600 0.01 0.04%
IBML Ishares Dec 2023 Term Muni Bond ETF 25.66 25.6 25.65 6500 0.02 0.08%
IBND Intl Corp Bond ETF SPDR 34.9 34.71 34.75 26400 -0.15 -0.43%
ICAN Serenityshares Impact ETF 26.25 26.12 26.16 900 -0.09 -0.34%
ICF Reality Majors Cohen & Steers Ishares 101.63 100.66 101.32 176200 0.66 0.66%
ICOL Colombia Capped Ishares ETF 14.86 14.705 14.705 500 -0.12 -0.84%
ICOW Pacer Developed Markets International Cash Cows 28.06 27.63 27.63 3700 -0.01 -0.04%
ICSH Liquidity Income Ishares ETF 50.13 50.09 50.12 14200 -0.01 -0.02%
ICVT Ishares Convertible Bond ETF 54.32 53.88 54.04 13800 -0.21 -0.39%
IDEV Ishares Core MSCI Intl Devd Market ETF 56.27 56.13 56.19 5000 -0.08 -0.14%
IDHD S&P Intl Dev Hi Div Low Vol Port PS 28.64 28.5 28.525 1900 -0.03 -0.09%
IDHQ S&P Intl Dev High Qlty Powershares 23.335 23.28 23.33 1000 0.05 0.21%
IDLV S&P Intl Dev Low Volatility Powershares 33.2 33.02 33.14 48800 0.00 0.00%
IDN Intellicheck Mobilisia 2.95 2.87 2.88 16900 -0.07 -2.37%
IDOG Alps International Sector Dividend 27.88 27.73 27.74 27000 -0.09 -0.32%
IDU DOW Utilities Ishares 135.58 134.27 135.4 31200 1.04 0.77%
IDV DJ Intl Select Div Idx Ishares 33.96 33.74 33.84 470900 0.02 0.06%
IDX Indonesia Index ETF Vaneck 23.74 23.59 23.7 15500 -0.01 -0.04%
IEC IEC Electronics 5.05 4.86 4.9 48300 -0.15 -2.97%
IEFA Core MSCI EAFE Ishares 63.95 63.59 63.73 5892900 -0.14 -0.22%
IEMG Core MSCI Emerging Mkts Ishares 54.2 53.51 53.72 8080400 -0.45 -0.83%
IEO DJ US Oil & Gas Ex Index Ishares 58.69 57.63 58.62 55200 0.99 1.72%
IEUR Core Europe Ishares 49.43 49.06 49.18 567400 -0.19 -0.38%
IEV Europe 350 Ishares 46.67 46.34 46.42 519500 -0.14 -0.30%
IEZ DJ US Oil Equipment Index Ishares 36.14 35.35 35.9 50500 0.55 1.56%
IF Aberdeen Indonesia Fund 7.86 7.75 7.77 18800 -0.08 -1.02%
IFIX DB-X Barclays Inter Corp Bh ETF 50.33 50.33 50.33 0 0.00 0.00%
IFLY Purefunds Drone Economy Strategy ETF 36.45 35.69 35.92 26300 0.10 0.28%
IGC India Globalization Capital Inc 0.395 0.377 0.388 136300 -0.01 -1.77%
IGE S&P Natural Resources North Amer Ishares 33.91 33.45 33.88 308900 0.43 1.29%
IGEB Ishares Edge Investment Grade Enhanced Bond ETF 50.73 50.73 50.73 500 0.00 0.00%
IGHG Invest Grade Interest Rate Proshares 76.35 76.06 76.27 23300 0.17 0.22%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.27 24.27 24.27 100 0.00 0.00%
IGM S&P Technology North Amer Ishares 153.82 151.31 152.03 17000 -1.79 -1.16%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 45.82 45.23 45.42 13600 -0.31 -0.68%
IGRO Ishares Intl Dividend Growth ETF 57.69 56.71 56.86 2700 0.10 0.18%
IGV S&P Tech-Software North Amer Ishares 146.11 142.8 143.55 150900 -2.56 -1.75%
IGVT DB-X Barclays Inter Treas Bh ETF 48.77 48.77 48.77 100 0.00 0.00%
IHDG Wisdomtree Intl Hedged Fund 30.54 30.41 30.44 29200 -0.08 -0.26%
IHE DJ US Pharmaceuticals Ishares 156.89 155.59 156.26 9700 0.67 0.43%
IHF DJ US Healthcare Provider Ishares 145.12 143.41 143.42 8000 -0.95 -0.66%
IHI DJ US Medical Devices Ishares 167.74 165.38 166.33 62300 -0.86 -0.51%
IHT Innsuites Hospitality Trust 1.97 1.97 1.97 100 0.00 0.00%
IHY Intl High Yield Bond ETF Vaneck 25.78 25.69 25.75 20400 -0.02 -0.08%
IJH S&P Midcap 400 Ishares 177.36 176.36 177.18 720000 0.44 0.25%
IJJ S&P Midcap 400 Value Ishares 151.26 150.34 151.17 46500 0.83 0.55%
IJK S&P Midcap 400 Growth Ishares 200.42 199.2 199.98 49100 -0.05 -0.02%
IJR S&P Smallcap 600 Index Ishares 72.32 71.685 72.17 3975400 0.31 0.43%
IJS S&P Smallcap 600 Value Ishares 144.71 143.61 144.62 132500 0.90 0.63%
ILF Latin America 40 Ishares 35.9 35.25 35.29 620600 -0.59 -1.64%
ILTB 10+ Year Government/Credit Bond Ishares 64.435 64.025 64.29 16500 0.13 0.20%
IMH Impac Mortgage Holdings 12.74 12.56 12.72 19500 0.04 0.32%
IMLP Ipath S&P MLP ETN 18.65 18.46 18.65 1700 0.10 0.54%
IMO Imperial Oil Ltd 32.15 31.73 32.01 214000 0.12 0.38%
IMOM Intl Quantitative Momentum ETF 28.16 28.14 28.15 1200 0.01 0.04%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.92 49.78 49.85 8500 0.07 0.14%
IMTM Ishares Intl Momentum Factor ETF 29.95 29.73 29.76 10400 -0.16 -0.53%
IMU.W Immunocellular Therapeutics Warrant 0.01 0.01 0.01 100 0.00 0.00%
IMUC Immunocellular Thera 0.388 0.33 0.345 2427700 -0.01 -1.43%
INCO India Consumer Egshares 42.93 42.38 42.67 58900 -0.26 -0.61%
INDA India Index MSCI Ishares 33.08 32.67 32.77 5354300 -0.29 -0.88%
INDF Ishares Industrials Multifactor 31.15 31.15 31.15 100 0.00 0.00%
INDL India Bull 3X Direxion 80 76.9 77.79 161800 -2.06 -2.58%
INFU Infusystems Holdings 2.125 2 2.1 22300 0.10 5.00%
INKM SSGA Income Allocation ETF SPDR 33.195 33.183 33.194 1300 0.01 0.03%
INP India Index ETN MSCI Ipath 79.85 79.06 79.29 39000 -0.56 -0.70%
INR INR/USD ETN Vaneck 41.5 41.49 41.49 500 -0.01 -0.02%
INS Intelligent Systems Corp 4.325 4.13 4.195 2900 -0.04 -0.83%
INTF Ishares Intl Multifactor ETF 27.88 27.71 27.77 31500 -0.04 -0.14%
INTT Intest Corp 8.25 8.2 8.25 35100 0.00 0.00%
INUV Inuvo Inc 1.05 0.98 1 85500 0.02 2.04%
INXX India Infrastructure Egshares 14.1 13.9 13.93 40500 -0.17 -1.21%
IOO S&P Global 100 Ishares 87.765 87.382 87.64 125800 -0.07 -0.08%
IOR Income Opportunity Realty Trust 9.02 8.51 9.02 4300 0.51 5.99%
IPAC Pacific Core Ishares 56.44 56.29 56.42 30200 0.09 0.16%
IPAY Purefunds ISE Mobile Payments ETF 32.6 32.01 32.21 53300 -0.39 -1.20%
IPE TIPS Barclays ETF SPDR 56.865 56.68 56.8 24400 0.12 0.21%
IPFF S&P Intl Preferred Stock Ishares 18.61 18.49 18.55 17900 0.06 0.32%
IPO Renaissance IPO ETF 26.55 26.13 26.13 1900 -0.42 -1.58%
IPOS Renaissance Capital Greenwich Fund 22.75 22.75 22.75 300 0.00 0.00%
IQDE Flexshares Intl Quality Div Def Fund 25.12 25.01 25.02 3900 -0.10 -0.40%
IQDF Flexshares Intl Quality Div Fund 26.21 26.06 26.12 108700 -0.06 -0.23%
IQDG Wisdomtree Intl Quality Divd Growth Fund 29.89 29.76 29.77 1100 -0.12 -0.40%
IQDY Flexshares Intl Quality Div Dyn Fund 27.75 27.55 27.55 7500 -0.20 -0.72%
IQLT Ishares Intl Quality Factor ETF 28.97 28.85 28.89 2000 -0.08 -0.28%
ISCF Ishares Intl Smallcap Multifactor ETF 30.68 30.63 30.67 2300 0.00 0.00%
ISDR Issuer Direct Corp 13.05 12.95 13 55400 0.00 0.00%
ISL Aberdeen Israel Fund 20.01 19.96 20 3400 0.03 0.15%
ISMD Inspire Small/Mid Cap Impact ETF 25.59 25.59 25.59 100 0.00 0.00%
ISR Isoray Inc 0.57 0.51 0.54 166100 -0.01 -1.82%
ISRA Israel Vaneck ETF 29.69 29.55 29.56 1800 -0.12 -0.40%
ISZE Ishares Intl Size Factor ETF 27.41 27.41 27.41 100 0.00 0.00%
ITA DJ US Aerospace & Defense Ishares 178.69 176.14 177.07 266400 -1.58 -0.88%
ITB DJ US Home Construction Ishares 35.25 34.9 35.17 2527400 0.13 0.37%
ITE Interm-Term Treasury ETF SPDR 60.22 60.11 60.21 15700 0.04 0.07%
ITM Interm Muni ETF Vaneck 24.21 24.18 24.2 262500 0.02 0.08%
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 24.48 24.48 24.48 0 0.00 0.00%
ITOT S&P 1500 Ishares 57.46 57.12 57.35 1738600 -0.02 -0.03%
ITR Interm-Term Corp Bond ETF SPDR 34.58 34.5 34.54 204500 0.04 0.12%
IVAL Intl Quantitative Valueshares ETF 31.72 31.57 31.72 3700 0.15 0.48%
IVE S&P 500 Value Ishares 108.16 107.57 108.03 543500 0.39 0.36%
IVLU Ishares Intl Value Factor ETF 25.26 25.13 25.2 4700 -0.04 -0.16%
IVOG S&P Midcap 400 Growth ETF Vanguard 123.96 123.24 123.67 8700 -0.14 -0.11%
IVOO S&P Midcap 400 ETF Vanguard 119.72 119.2 119.62 17000 0.24 0.20%
IVOV S&P Midcap 400 Value ETF Vanguard 115.66 115.08 115.56 13900 0.48 0.42%
IVV S&P 500 Ishares 252.52 251.04 251.89 5202900 -0.21 -0.08%
IVW S&P 500 Growth Ishares 142.81 141.8 142.19 685900 -0.59 -0.41%
IWB Russell 1000 Ishares 139.59 138.8 139.28 782700 -0.05 -0.04%
IWC Russell Microcap Ishares 91.56 90.89 91.36 17100 0.32 0.35%
IWD Russell 1000 Value Ishares 118.81 118.2 118.64 1352700 0.43 0.36%
IWF Russell 1000 Growth Ishares 124.42 123.37 123.75 1298700 -0.65 -0.52%
IWL Russell Top 200 Ishares 57.562 57.364 57.375 1300 -0.19 -0.32%
IWM Russell 2000 Ishares 144.94 143.69 144.5 30012800 0.23 0.16%
IWN Russell 2000 Value Ishares 121.64 120.67 121.4 748600 0.71 0.59%
IWO Russell 2000 Growth Ishares 174.66 173.07 174.01 382500 -0.37 -0.21%
IWP Russell Midcap Growth Ishares 112.49 111.64 112.05 128700 -0.38 -0.34%
IWR Russell Midcap Ishares 196.34 195.27 196.08 82700 0.18 0.09%
IWS Russell Midcap Value Ishares 84.76 84.31 84.74 207700 0.43 0.51%
IWV Russell 3000 Ishares 148.68 147.84 148.33 107600 -0.07 -0.05%
IWX Russell Top 200 Value Ishares 50.13 49.98 50.06 5800 -0.02 -0.04%
IWY Russell Top 200 Growth Ishares 67.38 66.83 67 44400 -0.38 -0.56%
IXC S&P Global Energy Ishares 33.95 33.6 33.89 168900 0.29 0.86%
IXG S&P Global Financials Ishares 66.06 65.47 65.745 49200 -0.17 -0.27%
IXJ S&P Global Healthcare Ishares 112.61 111.94 112.15 84900 -0.05 -0.04%
IXN S&P Global Technology Ishares 141.18 139.13 139.77 33300 -1.21 -0.86%
IXP S&P Global Telecom Ishares 60.7 60.36 60.42 11100 0.04 0.07%
IYC DJ US Consumer Services Ishares 164.05 163.11 163.55 22100 0.10 0.06%
IYE DJ US Energy Ishares 37.77 37.25 37.71 1104600 0.46 1.23%
IYF DJ US Financial Sector Ishares 111.25 110.39 110.85 105800 -0.02 -0.02%
IYG DJ US Financial Services Ishares 118.29 116.85 117.52 149800 -0.46 -0.39%
IYH DJ US Healthcare Ishares 172.48 171.24 171.45 40500 -0.49 -0.28%
IYJ DJ US Industrial Ishares 139.233 137.755 138.37 14300 0.00 0.00%
IYK DJ US Consumer Goods Ishares 121.29 120.89 121.06 22800 0.16 0.13%
IYLD Mstar Multi-Asset Income Index Ishares 25.88 25.8 25.88 25800 0.08 0.31%
IYM DJ US Basic Materials Ishares 96.22 95.6 96.2 56900 0.13 0.14%
IYR DJ US Real Estate Ishares 80.76 80.16 80.5 4983700 0.30 0.37%
IYT DOW Transportations Ishares 175.43 173.91 175.29 250500 0.08 0.05%
IYW DJ US Technology Ishares 147.79 145.77 146.44 167200 -1.35 -0.91%
IYY DJ US Index Ishares 125.66 124.96 125.3 14300 -0.19 -0.15%
IYZ DJ US Telecom Ishares 31.21 30.855 31.05 186900 0.14 0.45%
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