Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| IBKR | 81.35▼ | -2.48 (-2.96%) | 84.86 | 81.10 | 8,378,997 |
| IBLC | 52.0575▼ | -0.5925 (-1.13%) | 52.85 | 52.025 | 8,438 |
| IBM | 253.84▲ | +0.87 (+0.34%) | 264.38 | 253.39 | 17,770,449 |
| IBN | 25.98▲ | +0.09 (+0.35%) | 26.33 | 25.925 | 5,728,185 |
| IBND | 31.45▲ | +0.04 (+0.13%) | 31.54 | 31.3501 | 90,453 |
| IBOC | 72.78▲ | +0.96 (+1.34%) | 73.01 | 71.75 | 229,256 |
| IBOT | 65.9497▲ | +1.334 (+2.06%) | 66.34 | 65.71 | 37,261 |
| IBP | 214.22▼ | -2.63 (-1.21%) | 219.40 | 211.02 | 430,274 |
| IBRN | 34.6423▼ | -0.0864 (-0.25%) | 35.34 | 34.6423 | 326 |
| IBTA | 32.22▲ | +0.26 (+0.81%) | 32.43 | 30.935 | 292,351 |
| IBTP | 25.222▲ | +0.027 (+0.11%) | 25.24 | 25.1521 | 53,741 |
| IBUF | 30.7096▼ | -0.0304 (-0.10%) | 30.7999 | 30.70 | 7,151 |
| IBUY | 65.5524▲ | +0.4609 (+0.71%) | 65.89 | 65.44 | 6,644 |
| ICAP | 28.40▲ | +0.12 (+0.42%) | 28.54 | 28.31 | 19,330 |
| ICE | 152.97▲ | +1.48 (+0.98%) | 153.72 | 151.16 | 2,656,546 |
| ICFI | 68.93▲ | +0.90 (+1.32%) | 70.00 | 68.06 | 232,392 |
| ICHR | 68.96▲ | +3.64 (+5.57%) | 69.2518 | 66.03 | 1,099,637 |
| ICLR | 116.78▲ | +0.21 (+0.18%) | 119.55 | 115.16 | 374,707 |
| ICOP | 52.14▼ | -0.15 (-0.29%) | 52.43 | 51.51 | 106,202 |
| ICPI | 50.929▲ | +0.0149 (+0.03%) | 50.9399 | 50.92 | 1,219 |
| ICRC | 28.2684▼ | -1.0367 (-3.54%) | 28.75 | 28.2684 | 406 |
| ICUI | 133.31▲ | +2.00 (+1.52%) | 133.625 | 130.43 | 275,445 |
| IDA | 142.00▲ | +0.40 (+0.28%) | 142.48 | 140.69 | 322,766 |
| IDCC | 260.98▼ | -6.12 (-2.29%) | 269.44 | 260.23 | 207,343 |
| IDEC | 33.9545▼ | -0.0055 (-0.02%) | 34.01 | 33.941 | 1,783 |
| IDEF | 32.82▲ | +0.33 (+1.02%) | 32.9799 | 32.63 | 416,289 |
| IDEQ | 34.63▼ | -0.08 (-0.23%) | 34.80 | 34.58 | 239,830 |
| IDEV | 89.63▼ | -0.15 (-0.17%) | 90.06 | 89.5099 | 1,122,629 |
| IDGT | 124.70▲ | +3.69 (+3.05%) | 124.74 | 122.24 | 28,160 |
| IDHQ | 40.27▼ | -0.18 (-0.44%) | 40.55 | 40.26 | 34,427 |
| IDLV | 35.1785▼ | -0.2414 (-0.68%) | 35.2899 | 35.0905 | 11,948 |
| IDMO | 59.75▼ | -0.14 (-0.23%) | 60.0891 | 59.49 | 348,934 |
| IDNA | 29.45▼ | -0.03 (-0.10%) | 29.79 | 29.445 | 18,394 |
| IDOG | 43.68▲ | +0.15 (+0.34%) | 43.68 | 43.3801 | 40,645 |
| IDR | 36.27▼ | -1.08 (-2.89%) | 38.56 | 35.30 | 329,912 |
| IDRV | 42.74▲ | +0.1817 (+0.43%) | 43.00 | 42.63 | 21,627 |
| IDT | 52.90▲ | +0.21 (+0.40%) | 52.995 | 52.29 | 92,776 |
| IDU | 114.48▲ | +0.89 (+0.78%) | 114.64 | 113.42 | 425,600 |
| IDVO | 42.44▼ | -0.15 (-0.35%) | 42.61 | 42.30 | 257,788 |
| IDVY | 25.2343▼ | -0.0688 (-0.27%) | 25.2343 | 25.2343 | 24 |
| IDXX | 559.37▲ | +6.30 (+1.14%) | 562.295 | 549.7467 | 464,364 |
| IDYA | 29.10▼ | -0.44 (-1.49%) | 29.89 | 29.065 | 426,688 |
| IDYN | 30.7022▼ | -0.0778 (-0.25%) | 30.80 | 30.66 | 5,277 |
| IEF | 93.88▲ | +0.08 (+0.09%) | 93.99 | 93.63 | 6,303,312 |
| IEI | 117.14▼ | -0.02 (-0.02%) | 117.28 | 116.94 | 1,571,622 |
| IEMG | 80.57▼ | -0.01 (-0.01%) | 81.185 | 80.3951 | 10,424,502 |
| IESC | 659.65▲ | +11.81 (+1.82%) | 662.09 | 631.54 | 141,220 |
| IEUR | 75.49▼ | -0.21 (-0.28%) | 75.85 | 75.395 | 983,992 |
| IEUS | 73.0687▼ | -0.0913 (-0.12%) | 73.26 | 72.94 | 6,543 |
| IEV | 72.715▼ | -0.255 (-0.35%) | 73.02 | 72.62 | 262,895 |
| IEX | 208.78▲ | +3.17 (+1.54%) | 209.285 | 205.30 | 460,959 |
| IEZ | 31.90▲ | +0.01 (+0.03%) | 32.01 | 31.385 | 349,408 |
| IFEB | 31.0321▼ | -0.0245 (-0.08%) | 31.06 | 31.02 | 4,734 |
| IFF | 75.28▲ | +0.03 (+0.04%) | 76.52 | 74.60 | 943,147 |
| IFLO | 33.04▼ | -0.21 (-0.63%) | 33.189 | 33.04 | 3,376 |
| IFLR | 52.2793▼ | -0.0792 (-0.15%) | 52.44 | 52.26 | 8,008 |
| IFS | 49.05▼ | -1.50 (-2.97%) | 50.42 | 48.84 | 167,469 |
| IFV | 27.6077▼ | -0.0597 (-0.22%) | 27.78 | 27.46 | 116,610 |
| IGCB | 45.59▲ | +0.14 (+0.31%) | 45.59 | 45.59 | 100 |
| IGF | 67.40▼ | -0.09 (-0.13%) | 67.57 | 67.125 | 521,843 |
| IGGY | 27.7176▼ | -0.2877 (-1.03%) | 27.77 | 27.7176 | 362 |
| IGIB | 52.87▲ | +0.04 (+0.08%) | 52.97 | 52.785 | 1,600,349 |
| IGIC | 25.31▼ | -0.60 (-2.32%) | 25.89 | 25.07 | 28,978 |
| IGLB | 49.48▲ | +0.18 (+0.37%) | 49.555 | 49.305 | 702,419 |
| IGM | 157.19▲ | +1.38 (+0.89%) | 158.19 | 156.64 | 440,169 |
| IGOV | 41.43 | +0.00 (+0.00%) | 41.53 | 41.33 | 103,869 |
| IGPT | 91.82▲ | +0.79 (+0.87%) | 92.76 | 91.42 | 156,285 |
| IGSB | 52.32 | +0.00 (+0.00%) | 52.38 | 52.275 | 2,113,586 |
| IGTR | 31.7545▲ | +0.4502 (+1.44%) | 31.89 | 31.60 | 3,889 |
| IHAK | 56.03▲ | +1.48 (+2.71%) | 56.10 | 54.83 | 123,491 |
| IHDG | 50.62▼ | -0.16 (-0.32%) | 50.8441 | 50.62 | 143,818 |
| IHE | 91.51▲ | +1.07 (+1.18%) | 91.80 | 90.86 | 69,241 |
| IHF | 50.66▲ | +0.46 (+0.92%) | 50.7315 | 50.29 | 237,507 |
| IHG | 153.09▼ | -1.01 (-0.66%) | 154.83 | 152.645 | 150,126 |
| IHI | 50.57▲ | +0.03 (+0.06%) | 51.1198 | 50.42 | 1,540,465 |
| IIIN | 26.58▲ | +0.37 (+1.41%) | 26.58 | 25.83 | 137,925 |
| IIPR | 57.06▲ | +0.67 (+1.19%) | 57.46 | 56.37 | 172,284 |
| IJAN | 37.6797▼ | -0.0208 (-0.06%) | 37.71 | 37.652 | 4,888 |
| IJH | 73.50▲ | +0.60 (+0.82%) | 73.69 | 72.97 | 7,410,842 |
| IJJ | 140.95▲ | +1.07 (+0.76%) | 141.11 | 140.22 | 88,783 |
| IJK | 111.83▲ | +0.98 (+0.88%) | 112.20 | 111.01 | 1,676,978 |
| IJR | 137.40▲ | +1.13 (+0.83%) | 137.67 | 136.43 | 2,470,659 |
| IJS | 129.44▲ | +1.12 (+0.87%) | 129.62 | 128.54 | 2,644,904 |
| IJT | 161.93▲ | +1.35 (+0.84%) | 162.47 | 161.2195 | 59,244 |
| IJUL | 35.2433▼ | -0.0298 (-0.08%) | 35.30 | 35.22 | 3,092 |
| IJUN | 30.92▼ | -0.021 (-0.07%) | 30.97 | 30.92 | 789 |
| ILCB | 103.227▲ | +0.437 (+0.43%) | 103.485 | 103.17 | 7,862 |
| ILCG | 115.59▲ | +0.17 (+0.15%) | 116.36 | 115.46 | 82,384 |
| ILCV | 101.54▲ | +0.647 (+0.64%) | 101.81 | 101.17 | 13,564 |
| ILDR | 37.71▲ | +0.20 (+0.53%) | 38.34 | 37.58 | 24,859 |
| ILF | 34.93▼ | -0.30 (-0.85%) | 35.08 | 34.65 | 1,147,466 |
| ILMN | 144.41▼ | -0.42 (-0.29%) | 146.48 | 143.17 | 848,168 |
| ILOW | 45.14▼ | -0.2081 (-0.46%) | 45.29 | 45.13 | 25,460 |
| ILTB | 48.50▲ | +0.17 (+0.35%) | 48.5299 | 48.315 | 16,281 |
| IMAR | 30.17▼ | -0.05 (-0.17%) | 30.27 | 30.17 | 33,657 |
| IMAX | 39.12▲ | +5.24 (+15.47%) | 39.72 | 37.64 | 3,662,131 |
| IMAY | 31.51▲ | +0.005 (+0.02%) | 31.73 | 31.475 | 25,543 |
| IMCB | 92.13▲ | +0.81 (+0.89%) | 92.31 | 91.87 | 26,111 |
| IMCG | 91.35▲ | +0.84 (+0.93%) | 91.5964 | 91.0231 | 55,909 |
| IMCR | 28.83▼ | -1.17 (-3.90%) | 30.21 | 28.79 | 689,630 |