Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
IAFAberdeen Australia Equity Fund Inc5.4505.3715.41064,800-0.1101.99 
IAGGIntl Aggregate Bond Ishares Core ETF55.7755.6855.70148,9000.190.33 
IAIUS Broker-Dealers & Sec Exch Ishares ETF70.1569.1069.8715,800-0.700.99 
IAKUS Insurance Ishares ETF71.1770.6470.913,800-0.991.38 
IATUS Regional Banks Ishares ETF48.2947.1147.97110,900-0.751.54 
IAUGold Trust Ishares15.1615.0715.1315,052,0000.110.73 
IAUFIshares Gold Strategy ETF54.7854.2254.423,7000.300.56 
IBCDMar 2020 Term Corp Ex-Financials Ishares24.5924.5924.5900.010.02 
IBCEMar 2023 Term Corp Ex-Financials Ishares24.6624.6624.6600.040.14 
IBDInspire Corporate Bond Impact ETF26.0825.9325.9714,200-0.010.04 
IBDCIshares Mar 2020 Term Corp ETF26.0826.0626.075,200-0.010.02 
IBDDMar 2023 Term Corp Ishares Ibonds ETF26.9926.9326.984,3000.060.20 
IBDLDec 2020 Term Corp Ishares Ibonds ETF25.3225.3025.30219,400-0.010.04 
IBDMDec 2021 Term Corp Ishares Ibonds ETF25.0325.0125.02201,9000.010.04 
IBDNDec 2022 Term Corp Ishares Ibonds ETF25.3925.3725.39104,8000.020.08 
IBDODec 2023 Term Corp Ishares Ibonds ETF25.7425.7225.73199,4000.020.06 
IBDPDec 2024 Term Corp Ishares Ibonds ETF25.9525.9025.94238,7000.070.27 
IBDQDec 2025 Term Corp Ishares Ibonds ETF26.2726.1926.23331,4000.060.23 
IBDRDec 2026 Term Corp Ishares Ibonds ETF25.9125.7925.86131,0000.040.15 
IBDSDec 2027 Term Corp Ishares Ibonds ETF26.3726.3026.3460,7000.070.27 
IBDTIshares Ibonds Dec 2028 Term Corporate28.2528.1628.2440,7000.090.32 
IBDUIshares Ibonds Dec 2029 Term Corporate26.0225.9726.005,3000.070.25 
IBHAIshares Ibonds 2021 Term High Yield and25.0124.9824.986,200-0.050.20 
IBHBIshares Ibonds 2022 Term High Yield and24.6524.6324.652,100-0.080.31 
IBHCIshares Ibonds 2023 Term High Yield and24.8924.8724.871,000-0.120.47 
IBHDIshares Ibonds 2024 Term High Yield and25.2225.2125.22300-0.130.50 
IBHEIshares Ibonds 2025 Term High Yield and25.2225.1725.171,600-0.160.61 
IBIOIbio Inc0.31500.28000.280011,340,1000.00100.36 
IBMISep 2020 Term Muni Bond Ishares Ibonds25.5625.5525.5623,2000.000.00 
IBMJDec 2021 Term Muni Bond Ishares Ibonds25.8925.8625.8814,7000.010.02 
IBMKDec 2022 Term Muni Bond Ishares Ibonds26.3426.3026.3225,6000.010.02 
IBMLDec 2023 Term Muni Bond Ishares Ibonds26.0526.0026.0317,7000.040.15 
IBMMDec 2024 Term Muni Bond Ishares Ibonds26.7626.7126.7414,8000.020.06 
IBMNIshares Ibonds Dec 2025 Term Muni Bond27.6027.5727.596,800-0.010.02 
IBMOIshares Ibonds Dec 2026 Term Muni Bond26.4326.3826.403,8000.010.04 
IBMPIshares Ibonds Dec 2027 Term Muni Bond26.5526.5326.531,6000.040.16 
IBMQIshares Ibonds Dec 2028 Term Muni Bond26.7126.6626.711,3000.070.26 
IBNDIntl Corp Bond ETF SPDR33.7833.5933.6824,600-0.020.06 
ICFCohen & Steers REIT Ishares ETF120.4119.8120.044,300-0.60.53 
ICOLColombia Ishares MSCI ETF13.1813.1613.161,500-0.352.59 
ICOWPacer Developed Markets International26.6526.5126.5199,300-0.692.53 
ICSHUltra Short-Term Ishares ETF50.4550.4250.44710,5000.020.04 
ICVTConvertible Bond Ishares ETF64.4163.6264.30100,200-0.570.88 
IDEVIntl Devd Markets Ishares Core MSCI ETF57.4557.0157.25108,200-1.071.83 
IDHDS&P Intl Developed HI Div Low Vol28.4027.6928.1022,400-0.491.71 
IDHQS&P Intl Developed Quality Invesco ETF25.9725.7625.7810,800-0.532.01 
IDIVU.S. Equity Cumulative Dividends Fund12.5912.3512.358000.020.20 
IDLVS&P Intl Developed Low Vol Invesco ETF34.2634.0534.1474,000-0.381.10 
IDMOS&P Intl Developed Momentum Invesco ETF28.2628.2628.260-0.451.55 
IDNIntellicheck Mobilisia9.8318.3008.350174,700-1.54015.57 
IDNAIshares Genomics Immunology and28.5928.4528.532,800-0.210.73 
IDOGAlps International Sector Dividend26.6426.4826.5622,000-0.541.99 
IDRVIshares Self-Driving Ev and Tech ETF27.5727.3527.358,900-0.802.84 
IDUUS Utilities Ishares ETF171.6169.9170.437,800-0.50.31 
IDVIntl Select Dividend Ishares ETF33.2133.0033.021,215,700-0.631.87 
IDXIndonesia Index ETF Vaneck22.3922.0722.1025,300-0.823.59 
IDYPacific Global International Equity25.6625.5125.6029,000-0.421.62 
IECIEC Electronics9.1489.0909.09019,200-0.0700.76 
IECSUS Consumer Staples Ishares Evolved ETF29.0328.9528.982,400-0.190.65 
IEDIUS Discretionary Spending Ishares31.2930.7331.184,000-0.321.03 
IEFAEAFE Ishares Core MSCI ETF64.2563.9163.918,419,600-1.362.08 
IEFNUS Financials Ishares Evolved ETF26.0025.3925.88500-0.411.57 
IEHSUS Healthcare Staples Ishares Evolved32.2532.0232.174,300-0.371.14 
IEIHUS Innovative Healthcare Ishares Evolved27.5727.3827.532,400-0.050.18 
IEMDInvesco Emerging Markets Debt Defensive25.7925.7625.795000.000.00 
IEMEUS Media and Entertainment Ishares27.3527.1027.177,900-0.331.21 
IEMGEmrg Mkts Ishares Core MSCI ETF52.0651.2751.7623,884,700-1.813.38 
IEMVInvesco Emerging Markets Debt Value ETF26.8626.8326.834000.020.07 
IEOUS Oil & Gas Explor & Prod Ishares ETF50.3049.5249.6156,400-1.833.56 
IETCUS Technology Ishares Evolved ETF34.0333.4133.8720,000-0.762.20 
IEUREurope Ishares Core MSCI ETF48.7548.5148.56407,300-1.022.06 
IEVEurope 350 Ishares ETF45.9745.7545.81219,500-0.962.05 
IEZUS Oil Equipment & Services Ishares ETF17.4717.0017.02575,100-0.864.81 
IFLYPurefunds Drone Economy Strategy ETF38.6738.3738.486,400-0.671.71 
IFRAUS Infrastructure Ishares ETF28.3728.0628.311,000-0.260.90 
IGPrincipal Investment Grade Corporate26.4326.4326.431000.050.17 
IGBHInt. Rate Hedged Long-Term Corp Bond25.0224.8824.968,100-0.190.75 
IGCIndia Globalization Capital Inc0.66000.62000.6329227,100-0.02714.11 
IGENatural Resources North American Ishares28.4028.1528.15188,800-0.652.26 
IGEBInvst Grade Enhanced Bond Ishares Edge52.7152.6252.695,2000.080.14 
IGHGInvest Grade Interest Rate Proshares76.7876.3476.429,200-0.360.47 
IGIHDb-Xt Invt Grd Bd Intr Rt Hdg23.8423.8023.84100-0.110.46 
IGLBLong-Term Corp Bond Ishares ETF68.8568.6068.77121,3000.250.36 
IGMNorth American Tech Ishares ETF252.4249.9251.060,600-5.82.24 
IGNNorth American Tech-Multimedia56.5455.9356.1818,500-1.051.83 
IGROIntl Dividend Growth Ishares ETF59.3359.0459.1111,900-0.981.63 
IGVNorth American Tech-Software Ishares ETF247.7243.8246.1623,100-4.21.66 
IHAKIshares Cybersecurity and Tech ETF28.4228.0728.2913,100-0.491.70 
IHDGWisdomtree Intl Hedged Quality Div36.4736.2536.35126,900-0.782.10 
IHEUS Pharmaceuticals Ishares ETF161.0158.0160.47,400-0.20.14 
IHFUS Healthcare Providers Ishares ETF199.3196.9198.4147,600-3.91.93 
IHIUS Medical Devices Ishares ETF271.7267.1270.6262,500-1.90.70 
IHTInnsuites Hospitality Trust1.4701.4701.470100-0.0553.61 
IHYIntl High Yield Bond ETF Vaneck25.1125.0325.1025,600-0.030.12 
IHYDInvesco Corp Income Defensive ETF25.8325.8325.83100-0.050.19 
IHYVInvesco Corporate Income Value ETF24.7324.6624.681,900-0.170.70 
IIGDInvesco Investment Grade Defensive ETF26.4626.4026.467,9000.040.15 
IIGVInvesco Investment Grade Value ETF27.5127.3827.453,3000.060.22 
IJANInnovator MSCI EAFE Power Buffer ETF -24.4724.3024.3227,500-0.281.16 
IJHS&P Mid-Cap 400 Ishares Core ETF204.5202.5203.3995,400-2.81.34 
IJJS&P Mid-Cap 400 Value Ishares ETF167.4166.1166.655,900-2.61.55 
IJKS&P Mid-Cap 400 Growth Ishares ETF239.2236.5237.8102,300-3.11.29 
IJRS&P Small-Cap Ishares Core ETF82.9881.9182.513,194,600-0.921.10 
IJSS&P Small-Cap 600 Value Ishares ETF155.3153.7154.3222,000-2.31.46 
IJULInnovator MSCI EAFE Power Buffer ETF23.5223.4823.48800-0.261.11 
ILFLatin America 40 Ishares ETF32.2731.8731.87943,400-1.213.66 
ILTB10+ Year USD Bond Ishares Core ETF71.0270.7770.9849,5000.590.84 
IMFCInvesco Multi-Factor Core Fixed Income26.1026.1026.101000.070.25 
IMFDInvesco Multi-Factor Defensive Core25.5725.5725.5700.010.04 
IMFIInvesco Multi-Factor Income ETF26.1426.1426.141,500-0.010.02 
IMFPInvesco Multi-Factor Core Plus Fixed26.3226.2526.292,5000.010.04 
IMHImpac Mortgage Holdings5.3405.1705.1706,100-0.1703.18 
IMLPIpath S&P MLP ETN14.4414.3514.35200-0.231.57 
IMOImperial Oil Ltd25.2824.6824.70464,300-0.853.33 
IMOMIntl Quantitative Momentum ETF27.3127.2727.27600-0.682.44 
IMTB5-10 Year USD Bond Ishares Core ETF51.1951.0151.069,1000.000.00 
IMTMIntl Momentum Factor Ishares Edge MSCI31.6831.5431.5546,600-0.601.87 
INCOIndia Consumer Egshares43.0942.9242.922,800-0.451.04 
INDAIndia MSCI Ishares ETF35.3735.1035.153,676,600-0.441.24 
INDLIndia Bull 3X Direxion69.0367.5067.8629,100-2.733.87 
INDOIndonesia Energy Corporation Limited8.3007.3107.51019,100-0.2903.72 
INDSPacer Benchmark Industrial Real Estate35.1234.8734.9912,300-0.070.20 
INFUInfusystems Holdings8.6408.4108.56029,400-0.0500.58 
INKMSSGA Income Allocation ETF SPDR34.5134.3634.409,200-0.170.49 
INRINR/USD ETN Vaneck69.0069.0069.001000.000.00 
INSIntelligent Systems Corp40.7540.0140.40111,300-0.030.07 
INTFIntl Multifactor Ishares Edge MSCI ETF26.6426.5126.54160,700-0.572.10 
INTTIntest Corp5.9705.5905.95037,400-0.0200.34 
INUVInuvo Inc0.33100.30060.3055487,400-0.02587.79 
IOOGlobal 100 Ishares ETF54.2953.8454.0446,800-0.981.78 
IORIncome Opportunity Realty Trust12.6512.6512.65100-0.060.47 
IPACPacific Ishares Core MSCI ETF57.8657.5357.6274,600-1.222.07 
IPAYPurefunds ISE Mobile Payments ETF51.8251.0151.46295,400-1.222.32 
IPBMerrill Lynch & Company28.5528.2528.2515,300-0.361.24 
IPFFIntl Preferred Stock Ishares ETF15.3615.2515.256,300-0.231.49 
IPORenaissance IPO ETF32.9432.0132.7422,200-0.541.62 
IPOSRenaissance Capital Greenwich Fund25.0724.5824.791,200-0.592.32 
IQDEFlexshares Intl Quality Div Def Fund22.4422.3622.425,400-0.502.19 
IQDFFlexshares Intl Quality Div Fund23.7823.6523.6595,100-0.572.35 
IQDGWisdomtree Intl Quality Div Growth Fund31.6631.5631.5616,200-0.732.25 
IQDYFlexshares Intl Quality Div Dyn Fund25.6325.6325.63100-0.712.70 
IQINIQ 500 International ETF27.6927.6927.69100-0.551.95 
IQLTIntl Quality Factor Ishares Edge MSCI32.0131.8031.92314,000-0.652.00 
IQSIIQ Candriam ESG International Equity ETF24.7724.7724.770-0.532.11 
IQSUIQ Candriam ESG US Equity ETF25.8925.8925.89100-0.411.54 
IRBOIshares Robotics and Artificial27.6627.2627.4871,700-0.682.41 
ISCFIntl Small-Cap Multifactor Ishares Edge31.1430.9331.0162,100-0.611.92 
ISDRIssuer Direct Corp12.3111.8711.917,000-0.473.80 
ISMDInspire Small/Mid Cap Impact ETF27.7627.1027.6011,700-0.381.34 
ISRIsoray Inc0.99000.83000.90341,407,6000.06728.04 
ISRAIsrael Vaneck ETF36.0435.6335.912,500-0.731.99 
ISZEIntl Size Factor Ishares Edge MSCI ETF27.4727.4327.432,300-0.551.97 
ITAUS Aerospace & Defense Ishares ETF231.3227.6230.1146,400-1.70.75 
ITBUS Home Construction Ishares ETF48.8247.8848.413,353,2000.000.00 
ITEQBluestar Israel Technology ETF45.7845.1645.4818,000-1.162.48 
ITMInterm Muni ETF Vaneck51.1351.0851.1287,3000.140.27 
ITOTS&P Total US Stock Market Ishares Core73.3872.7373.061,361,400-1.081.46 
ITPIT Tech Packaging Inc0.90000.87000.87001,6000.00000.00 
IVALIntl Quantitative Valueshares ETF28.6728.5228.5430,200-0.722.46 
IVES&P 500 Value Ishares ETF128.8128.0128.21,199,000-1.81.38 
IVLUIntl Value Factor Ishares Edge MSCI ETF23.7023.5423.61115,900-0.421.75 
IVOGS&P Midcap 400 Growth ETF Vanguard147.6146.3146.810,500-2.01.34 
IVOLQuadratic Interest Rate Volatility and25.2525.1825.2527,1000.070.28 
IVOOS&P Midcap 400 ETF Vanguard138.0136.8137.320,100-1.91.38 
IVOVS&P Midcap 400 Value ETF Vanguard127.6126.8127.022,600-2.01.54 
IVVS&P 500 Ishares Core ETF326.6324.1324.96,552,900-5.41.62 
IVWS&P 500 Growth Ishares ETF199.0196.8197.9813,000-3.51.73 
IWBRussell 1000 Ishares ETF180.4178.9179.61,220,600-2.81.52 
IWCMicro-Cap Ishares ETF98.1297.0097.7018,500-0.960.97 
IWDRussell 1000 Value Ishares ETF135.5134.4134.82,245,900-1.91.40 
IWFRussell 1000 Growth Ishares ETF181.0179.2180.11,842,100-3.21.72 
IWLRussell Top 200 Ishares ETF76.0175.3775.7417,700-1.191.55 
IWMRussell 2000 Ishares ETF164.5162.4163.518,539,000-1.91.14 
IWNRussell 2000 Value Ishares ETF125.1124.0124.41,250,700-1.61.27 
IWORussell 2000 Growth Ishares ETF216.7213.0215.4468,400-2.00.93 
IWPRussell Mid-Cap Growth Ishares ETF156.3154.2155.5342,200-2.41.53 
IWRRussell Mid-Cap Ishares ETF59.9859.5059.742,087,400-0.881.45 
IWSRussell Mid-Cap Value Ishares ETF94.1793.5793.78500,900-1.411.48 
IWVRussell 3000 Ishares ETF190.3188.7189.3201,400-3.01.57 
IWXRussell Top 200 Value Ishares ETF58.0357.7357.8212,300-0.751.28 
IWYRussell Top 200 Growth Ishares ETF99.4398.3498.9580,100-1.761.75 
IXCGlobal Energy Ishares ETF29.1128.8328.86328,200-0.742.50 
IXGGlobal Financials Ishares ETF66.7366.3766.5136,900-1.291.90 
IXJGlobal Healthcare Ishares ETF69.0768.6368.78129,800-0.680.98 
IXNGlobal Tech Ishares ETF218.2215.8216.7135,500-5.52.45 
IXPGlobal Telecom Ishares ETF62.5261.9762.388,600-1.071.69 
IXSEWisdomtree India Ex-State-Owned25.5625.5625.56100-0.281.08 
IYCUS Consumer Services Ishares ETF227.2224.1226.423,200-3.01.33 
IYEUS Energy Ishares ETF29.7029.3229.32633,800-0.852.82 
IYFUS Financials Ishares ETF137.8136.2137.298,300-1.91.38 
IYGUS Financial Services Ishares ETF150.5148.0149.650,400-2.41.61 
IYHUS Healthcare Ishares ETF215.9213.3215.049,600-1.70.76 
IYJUS Industrials Ishares ETF170.1168.0169.133,800-2.71.58 
IYKUS Consumer Goods Ishares ETF135.1133.6134.69,300-1.10.85 
IYLDMstar Multi-Asset Income Ishares ETF25.7125.5625.6096,000-0.200.78 
IYMUS Basic Materials Ishares ETF92.5391.7591.7820,200-2.372.52 
IYRUS Real Estate Ishares ETF95.7695.2095.504,866,500-0.460.48 
IYTTransportation Average Ishares ETF195.3193.4193.6229,000-4.82.42 
IYWUS Technology Ishares ETF243.7240.9242.3242,500-5.92.37 
IYYDJ US Ishares ETF161.2160.0160.641,100-2.51.52 
IYZUS Telecommunications Ishares ETF30.2830.0030.1260,900-0.361.18 
IZRLArk Israel Innovative Technology ETF23.6423.0523.199,000-0.461.94 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.55.175
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,139-1761.89
DJI28,536-4541.57
SP5003,244-521.57
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,577110.68
BDI1,200494.26
HSI30,063-2530.83