HomeExchange
AMEX EOD:2017-05-26
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 6.1 6.05 6.1 37300 0.03 0.49%
IAGG Ishares Intl Aggregate Bond Fund 52.25 52.18 52.25 28300 0.03 0.06%
IAI DJ US Broker-Dealers Ishares 50.69 50.43 50.65 11100 0.13 0.26%
IAK DJ US Insurance Ishares 61.17 60.96 61 9000 -0.10 -0.16%
IAT DJ US Regional Banks Ishares 44.31 43.99 44.03 108400 -0.11 -0.25%
IAU Gold Trust Ishares ETF 12.22 12.16 12.19 4674100 0.01 0.08%
IBCC 2018 Investment Grade Ishares 24.73 24.65 24.73 1700 0.08 0.32%
IBCD 2020 Investment Grade Ishares 24.71 24.71 24.71 300 0.00 0.00%
IBCE 2023 Investment Grade Ishares 24.61 24.52 24.61 900 0.09 0.37%
IBDB Ishares Mar 2018 Term Corp ETF 25.63 25.61 25.62 2100 0.00 0.00%
IBDC Ishares Mar 2020 Term Corp ETF 26.25 26.24 26.25 3000 0.00 0.00%
IBDD Ishares Mar 2023 Term Corp ETF 26.76 26.72 26.73 8300 0.01 0.04%
IBDH Ishares Dec 2018 Term Corp ETF 25.21 25.17 25.19 27600 -0.01 -0.04%
IBDJ Ishares Dec 2017 Term Corp ETF 24.84 24.83 24.84 62300 0.00 0.00%
IBDK Ishares Dec 2019 Term Corp ETF 25.01 24.97 24.99 78400 -0.01 -0.04%
IBDL Ishares Dec 2020 Term Corp ETF 25.57 25.49 25.56 29300 0.02 0.08%
IBDM Ishares Dec 2021 Term Corp ETF 25.09 25 25.03 152400 -0.06 -0.24%
IBDN Ishares Dec 2022 Term Corp ETF 25.27 25.15 25.2 71700 -0.03 -0.12%
IBDO Ishares Dec 2023 Term Corp ETF 25.29 25.24 25.28 41700 0.04 0.16%
IBDP Ishares Dec 2024 Term Corp ETF 25.12 25.05 25.1 13000 -0.01 -0.04%
IBDQ Ishares Dec 2025 Term Corp ETF 25.03 24.94 25.02 19400 0.02 0.08%
IBDR Ishares Dec 2026 Term Corp ETF 24.5 24.41 24.47 2800 -0.03 -0.12%
IBIO Ibio Inc 0.37 0.35 0.37 39400 0.00 0.00%
IBLN Direxion Ibillionaire Index ETF 28.6 28.57 28.58 1100 0.01 0.04%
IBMF 2017 S&P Amt-Free Municipal Ser Ishares 27.26 27.2 27.22 32500 -0.03 -0.11%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.5 25.44 25.48 26800 -0.01 -0.04%
IBMH 2019 Amt-Free Muni Term Ishares 25.61 25.59 25.61 31100 0.00 0.00%
IBMI Ishares Sep 2020 Term Muni Bond ETF 25.72 25.7 25.71 30400 -0.01 -0.04%
IBMJ Ishares Dec 2021 Term Muni Bond ETF 25.91 25.89 25.91 23900 0.01 0.04%
IBMK Ishares Dec 2022 Term Muni Bond ETF 26.16 26.12 26.15 24100 0.00 0.00%
IBML Ishares Dec 2023 Term Muni Bond ETF 25.48 25.48 25.48 1900 0.00 0.00%
IBND Intl Corp Bond ETF SPDR 32.89 32.72 32.77 61900 -0.12 -0.36%
ICAN Serenityshares Impact ETF 25.54 25.48 25.49 500 0.01 0.04%
ICF Reality Majors Cohen & Steers Ishares 101.42 100.17 100.43 94100 -0.71 -0.70%
ICOL Colombia Capped Ishares ETF 14.51 14.28 14.43 1500 -0.08 -0.55%
ICSH Liquidity Income Ishares ETF 50.1 50.08 50.08 14400 -0.01 -0.02%
ICVT Ishares Convertible Bond ETF 52.83 52.7 52.83 4300 0.09 0.17%
IDEV Ishares Core MSCI Intl Devd Market ETF 53.93 53.89 53.93 300 0.02 0.04%
IDHD PS S&P Intl Dev Hi Div Low Vol Port 28.85 28.62 28.85 9600 0.23 0.80%
IDHQ S&P Intl Dev High Qlty Powershares 22.52 22.34 22.52 1400 0.16 0.72%
IDLV S&P Intl Dev Low Volatility Powershares 32.31 32.22 32.25 50000 -0.03 -0.09%
IDN Intellicheck Mobilisia 4.14 3.9 4.04 50000 -0.10 -2.42%
IDOG Alps International Sector Dividend 26.94 26.86 26.93 51000 0.05 0.19%
IDU DOW Utilities Ishares 133.66 133.3 133.49 12600 0.08 0.06%
IDV DJ Intl Select Div Idx Ishares 33.18 33.1 33.18 666700 0.04 0.12%
IDX Indonesia Index ETF Vaneck 23.56 23.4 23.47 13500 -0.06 -0.25%
IEC IEC Electronics 3.68 3.54 3.67 31500 0.12 3.38%
IEF 7-10 Year Treasury Ishares 107.08 106.94 107 1016600 -0.03 -0.03%
IEFA Core MSCI EAFE Ishares 61.59 61.42 61.59 2480500 0.11 0.18%
IEI 3-7 Year Treasury Bond Ishares 124 123.92 123.96 149700 -0.04 -0.03%
IEMG Core MSCI Emerging Mkts Ishares 50.49 50.33 50.44 4400700 0.07 0.14%
IEO DJ US Oil & Gas Ex Index Ishares 56.69 56.13 56.63 42400 0.11 0.19%
IEUR Core Europe Ishares 47.78 47.64 47.78 143800 0.05 0.10%
IEV S&P Europe 350 Ishares 45.34 45.22 45.32 575500 0.05 0.11%
IEZ DJ US Oil Equipment Index Ishares 35.9 35.45 35.7 96200 0.07 0.20%
IF Aberdeen Indonesia Fund 7.36 7.33 7.33 1000 -0.03 -0.41%
IFIX DB-X Barclays Inter Corp Bh ETF 50.35 50.35 50.35 200 0.00 0.00%
IFLY Purefunds Drone Economy Strategy ETF 31.56 31.4 31.47 12400 0.07 0.22%
IFMI Institutional Financial Markets 1.28 1.24 1.28 10000 0.00 0.00%
IGC India Globalization Capital Inc 0.41 0.4 0.41 98700 0.00 0.00%
IGE S&P Natural Resources North Amer Ishares 32.61 32.4 32.56 108200 0.02 0.06%
IGHG Invest Grade Interest Rate Proshares 76.49 75.97 76.15 20700 0.14 0.18%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.36 24.29 24.29 700 -0.07 -0.29%
IGM S&P Technology North Amer Ishares 148.34 148.09 148.32 25200 0.10 0.07%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 45.31 45.02 45.24 2100 0.22 0.49%
IGRO Ishares Intl Dividend Growth ETF 55.79 54.79 55.29 8400 -0.50 -0.90%
IGV S&P Tech-Software North Amer Ishares 139.23 138 138.5 415900 -0.35 -0.25%
IGVT DB-X Barclays Inter Treas Bh ETF 49.13 49.13 49.13 200 0.00 0.00%
IHDG Wisdomtree Intl Hedged Fund 30.29 30.23 30.27 57100 -0.02 -0.07%
IHE DJ US Pharmaceuticals Ishares 151.4 150.21 150.39 10100 -0.28 -0.19%
IHF DJ US Healthcare Provider Ishares 141.58 140.64 141.01 8300 -0.50 -0.35%
IHI DJ US Medical Devices Ishares 160.77 160.21 160.59 56900 -0.18 -0.11%
IHT Innsuites Hospitality Trust 1.92 1.72 1.72 700 -0.20 -10.42%
IHY Intl High Yield Bond ETF Vaneck 25.12 25.04 25.1 24000 0.01 0.04%
IJH S&P Midcap 400 Ishares 172.7 171.98 172.32 913200 -0.25 -0.14%
IJJ S&P Midcap 400 Value Ishares 146.92 146.16 146.45 93600 -0.36 -0.25%
IJK S&P Midcap 400 Growth Ishares 195.79 195.08 195.49 74200 -0.05 -0.03%
IJR S&P Smallcap 600 Index Ishares 68.86 68.38 68.77 2850300 0.08 0.12%
IJS S&P Smallcap 600 Value Ishares 137.43 136.44 137.18 61700 0.13 0.09%
IJT S&P Smallcap 600 Growth Ishares 152.9 151.88 152.77 86700 0.20 0.13%
ILF S&P Latin America 40 Ishares 31 30.58 30.85 1096800 0.20 0.65%
ILTB 10+ Year Government/Credit Bond Ishares 62.92 62.77 62.88 17800 0.07 0.11%
IMH Impac Mortgage Holdings 15.85 15.48 15.84 239700 0.19 1.21%
IMLP Ipath S&P MLP ETN 19.86 19.7 19.75 1600 -0.11 -0.55%
IMO Imperial Oil Ltd 28.85 28.53 28.81 300000 0.20 0.70%
IMOM Intl Quantitative Momentum ETF 26.12 26.02 26.02 6300 -0.06 -0.23%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.79 49.71 49.78 3300 -0.01 -0.02%
IMTM Ishares Intl Momentum Factor ETF 28.1 27.96 28 8700 -0.05 -0.18%
IMU.W Immunocellular Therapeutics Warrant 0.09 0.07 0.07 5600 0.00 0.00%
IMUC Immunocellular Thera 1.2 1.12 1.16 5800 0.02 1.75%
INCO India Consumer Egshares 41.03 40.6 40.78 38700 0.18 0.44%
INDA India Index MSCI Ishares 32.43 32.29 32.34 3792300 -0.05 -0.15%
INDF Ishares Industrials Multifactor 29.48 29.48 29.48 200 0.00 0.00%
INDL India Bull 3X Direxion 76.69 75.8 76.08 70500 -0.27 -0.35%
INFU Infusystems Holdings 1.55 1.45 1.5 46200 -0.05 -3.23%
INKM SSGA Income Allocation ETF SPDR 32.46 32.34 32.46 1200 0.12 0.37%
INP India Index ETN MSCI Ipath 77 76.85 76.9 3700 -0.02 -0.03%
INS Intelligent Systems Corp 3.86 3.86 3.86 100 0.00 0.00%
INTF Ishares Intl Multifactor ETF 26.5 26.42 26.43 37200 -0.05 -0.19%
INTT Intest Corp 7.72 7.1 7.7 95200 0.30 4.05%
INUV Inuvo Inc 1.25 1.17 1.2 57300 -0.01 -0.83%
INXX India Infrastructure Egshares 13.57 13.48 13.51 36400 0.03 0.22%
IOIL IQ Global Oil Smallcap ETF 10.5 10.5 10.5 100 0.00 0.00%
IOO S&P Global 100 Ishares 85.68 85.46 85.68 32600 0.11 0.13%
IOT Income Opportunity Realty Trust 8.57 8.57 8.57 100 0.00 0.00%
IPAC Core Pacific Ishares 53.81 53.71 53.78 19500 0.05 0.09%
IPAY Purefunds ISE Mobile Payments ETF 29.46 29.35 29.39 33000 -0.01 -0.03%
IPB Merrill Lynch & Co 27 27 27 500 0.00 0.00%
IPD S&P Cons Disc Sector Intl SPDR 40.38 40.14 40.27 500 0.13 0.32%
IPE TIPS Barclays ETF SPDR 56.67 56.51 56.61 24800 0.07 0.12%
IPF S&P Financial Sector Intl SPDR 22 21.3 21.3 600 -0.70 -3.18%
IPFF S&P Intl Preferred Stock Ishares 16.99 16.94 16.95 17500 -0.04 -0.24%
IPK S&P Tech Sector Intl SPDR 42.75 42.37 42.6 15000 0.23 0.54%
IPN S&P Industrial Sector Intl SPDR 34.49 34.35 34.49 2600 0.07 0.20%
IPO Renaissance IPO ETF 25.25 25.15 25.19 9000 0.04 0.16%
IPOS Renaissance Capital Greenwich Fund 20.97 20.97 20.97 100 0.00 0.00%
IPS S&P Cons Stapl Sector Intl SPDR 46.53 46.53 46.53 900 0.00 0.00%
IPU S&P Utilities Sector Intl SPDR 17.41 17.36 17.36 2500 -0.05 -0.29%
IPW S&P Energy Sector Intl SPDR 18.38 18.29 18.34 14600 -0.04 -0.22%
IQDE Flexshares Intl Quality Div Def Fund 24.62 24.57 24.62 1600 0.05 0.20%
IQDF Flexshares Intl Quality Div Fund 25.55 25.5 25.55 99900 0.01 0.04%
IQDG Wisdomtree Intl Quality Divd Growth Fund 28.69 28.65 28.69 8300 0.03 0.10%
IQDY Flexshares Intl Quality Div Dyn Fund 26.77 26.72 26.75 12500 -0.01 -0.04%
IQLT Ishares Intl Quality Factor ETF 27.99 27.92 27.96 9400 -0.01 -0.04%
IRT Independence Realty Trust Inc 9.71 9.45 9.56 9381300 0.04 0.42%
IRV S&P Materials Sector Intl SPDR 22.19 22.09 22.18 4400 -0.01 -0.05%
IRY S&P Healthcare Sector Intl SPDR 50.35 50.29 50.29 600 -0.06 -0.12%
ISCF Ishares Intl Smallcap Multifactor ETF 28.49 28.4 28.49 7600 0.05 0.18%
ISDR Issuer Direct Corp 12.85 12.5 12.85 13200 0.35 2.80%
ISL Aberdeen Israel Fund 18.87 18.63 18.68 3000 0.05 0.27%
ISMD Inspire Small/Mid Cap Impact ETF 24.51 24.38 24.38 1400 -0.13 -0.53%
ISR Isoray Inc 0.57 0.56 0.57 69000 0.00 0.00%
ISRA Israel Vaneck ETF 30.34 30.16 30.34 3000 0.07 0.23%
IST S&P Telecom Sector Intl SPDR 25.8 25.74 25.8 13300 0.03 0.12%
ISTB Core Short-Term US Bond Ishares 50.32 50.27 50.3 64400 -0.01 -0.02%
ISZE Ishares Intl Size Factor ETF 26.72 26.72 26.72 1300 0.00 0.00%
ITA DJ US Aerospace & Defense Ishares 158 157.41 157.57 195600 0.01 0.01%
ITB DJ US Home Construction Ishares 32.85 32.59 32.6 1381900 -0.08 -0.24%
ITE Interm-Term Treasury ETF SPDR 60.3 60.14 60.19 10100 0.05 0.08%
ITM Interm Muni ETF Vaneck 24 23.94 23.96 262700 -0.01 -0.04%
ITML Amt-Free 12-17 Year Muni Idx Vaneck ETF 23.96 23.96 23.96 0 0.00 0.00%
ITMS Amt-Free 6-8 Year Municipal Idx Vaneck ETF 24.5 24.5 24.5 0 0.00 0.00%
ITOT S&P 1500 Ishares 55.28 55.16 55.25 350200 0.01 0.02%
ITR Interm-Term Corp Bond ETF SPDR 34.47 34.41 34.43 176300 0.01 0.03%
IUSB Universal Bond Ishares 51.04 50.94 50.94 32900 -0.10 -0.20%
IUSG Core US Growth Ishares 48.52 48.41 48.5 176100 0.01 0.02%
IUSV Core US Value ETF Ishares 50.45 50.35 50.41 173700 0.01 0.02%
IVAL Intl Quantitative Valueshares ETF 30.01 29.89 30 5500 -0.01 -0.03%
IVE S&P 500 Value Ishares 104.06 103.86 103.98 353000 0.05 0.05%
IVLU Ishares Intl Value Factor ETF 24.25 24.2 24.25 59800 0.04 0.17%
IVOG S&P Midcap 400 Growth ETF Vanguard 120.78 120.47 120.61 13700 -0.11 -0.09%
IVOO S&P Midcap 400 ETF Vanguard 116.64 116.17 116.4 18200 -0.18 -0.15%
IVOV S&P Midcap 400 Value ETF Vanguard 111.84 111.31 111.59 39600 -0.23 -0.21%
IVV S&P 500 Ishares 243.42 242.97 243.23 2106700 0.15 0.06%
IVW S&P 500 Growth Ishares 137.85 137.6 137.8 380100 0.05 0.04%
IWB Russell 1000 Ishares 134.57 134.33 134.47 437500 0.08 0.06%
IWC Russell Microcap Ishares 85.59 84.85 85.33 21900 0.06 0.07%
IWD Russell 1000 Value Ishares 115.06 114.82 114.99 1477300 0.09 0.08%
IWF Russell 1000 Growth Ishares 119.32 119.07 119.22 807300 0.04 0.03%
IWL Russell Top 200 Ishares 55.39 55.31 55.33 4700 0.02 0.04%
IWM Russell 2000 Ishares 137.79 136.78 137.54 20047200 0.16 0.12%
IWN Russell 2000 Value Ishares 116.44 115.54 116.22 531800 0.15 0.13%
IWO Russell 2000 Growth Ishares 164.69 163.58 164.42 249300 0.10 0.06%
IWP Russell Midcap Growth Ishares 107.89 107.65 107.84 160200 0.10 0.09%
IWR Russell Midcap Ishares 190.96 190.1 190.63 214800 0.04 0.02%
IWS Russell Midcap Value Ishares 83.15 82.96 83.09 175700 0.00 0.00%
IWV Russell 3000 Ishares 143.12 142.86 143.04 145600 0.06 0.04%
IWX Russell Top 200 Value Ishares 48.29 48.18 48.23 7900 0.01 0.02%
IWY Russell Top 200 Growth Ishares 64.78 64.52 64.61 80000 0.04 0.06%
IXC S&P Global Energy Ishares 32.5 32.36 32.44 45200 -0.04 -0.12%
IXG S&P Global Financials Ishares 61.81 61.59 61.69 19000 0.01 0.02%
IXJ S&P Global Healthcare Ishares 107.11 106.66 106.69 16700 -0.15 -0.14%
IXN S&P Global Technology Ishares 134.03 133.71 134.01 392500 0.03 0.02%
IXP S&P Global Telecom Ishares 60.54 60.39 60.53 6600 0.13 0.22%
IYC DJ US Consumer Services Ishares 167.13 166.8 167.12 11600 0.32 0.19%
IYE DJ US Energy Ishares 36.59 36.33 36.5 256700 -0.04 -0.11%
IYF DJ US Financial Sector Ishares 104.31 104.06 104.11 131200 -0.09 -0.09%
IYG DJ US Financial Services Ishares 108.7 108.3 108.42 55700 0.02 0.02%
IYH DJ US Healthcare Ishares 159.31 158.59 158.7 25600 -0.36 -0.23%
IYJ DJ US Industrial Ishares 130.21 129.87 130.14 26600 0.27 0.21%
IYK DJ US Consumer Goods Ishares 121.93 121.46 121.9 8700 0.44 0.36%
IYLD Mstar Multi-Asset Income Index Ishares 25.5 25.45 25.48 25600 0.03 0.12%
IYM DJ US Basic Materials Ishares 88.4 88.13 88.29 25700 0.09 0.10%
IYR DJ US Real Estate Ishares 79.81 78.95 79.13 4014100 -0.64 -0.80%
IYT DOW Transportations Ishares 165.93 165 165.65 409000 0.55 0.33%
IYW DJ US Technology Ishares 144.4 143.86 144.4 60100 0.12 0.08%
IYY DJ US Index Ishares 121.3 120.91 121.04 15100 0.12 0.10%
IYZ DJ US Telecom Ishares 32.96 32.6 32.61 229400 -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