Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ISRG | 424.64▲ | +1.01 (+0.24%) | 426.81 | 419.83 | 2,119,526 |
| ISSC | 17.24▲ | +0.42 (+2.50%) | 17.60 | 16.415 | 506,587 |
| ISTB | 48.39▲ | +0.06 (+0.12%) | 48.39 | 48.34 | 990,032 |
| ISTR | 28.26▼ | -0.02 (-0.07%) | 28.48 | 28.10 | 71,128 |
| ISUL | 19.673▲ | +0.0691 (+0.35%) | 19.85 | 19.35 | 86,022 |
| ISWN | 22.3769▲ | +0.0154 (+0.07%) | 22.3769 | 22.32 | 10,839 |
| IT | 162.20▲ | +1.02 (+0.63%) | 166.26 | 159.16 | 1,704,456 |
| ITAN | 42.682▲ | +0.5615 (+1.33%) | 42.76 | 42.5951 | 7,712 |
| ITDB | 35.0522▲ | +0.036 (+0.10%) | 35.09 | 35.00 | 5,873 |
| ITDC | 36.70▲ | +0.04 (+0.11%) | 36.73 | 36.6631 | 9,380 |
| ITDD | 38.5234▲ | +0.0542 (+0.14%) | 38.59 | 38.44 | 25,290 |
| ITDE | 40.06▲ | +0.04 (+0.10%) | 40.27 | 40.01 | 16,462 |
| ITDF | 41.5179▲ | +0.0468 (+0.11%) | 41.60 | 41.48 | 4,557 |
| ITDG | 42.25▲ | +0.05 (+0.12%) | 42.33 | 42.22 | 11,457 |
| ITDH | 42.2518▲ | +0.0694 (+0.16%) | 42.38 | 42.2151 | 5,981 |
| ITDI | 42.2278▲ | +0.069 (+0.16%) | 42.37 | 42.17 | 2,304 |
| ITDJ | 32.8337▲ | +0.0661 (+0.20%) | 32.945 | 32.81 | 5,879 |
| ITEQ | 68.514▲ | +0.1888 (+0.28%) | 68.68 | 67.8399 | 3,335 |
| ITGR | 89.38▼ | -0.67 (-0.74%) | 90.55 | 88.81 | 590,868 |
| ITHA | 9.94 | +0.00 (+0.00%) | 10.00 | 9.94 | 2,616 |
| ITIC | 234.75▼ | -3.72 (-1.56%) | 237.5001 | 233.425 | 57,044 |
| ITOT | 165.48▲ | +0.44 (+0.27%) | 165.745 | 164.97 | 1,373,218 |
| ITRI | 82.48▼ | -1.11 (-1.33%) | 84.17 | 81.93 | 759,410 |
| ITRN | 65.55▲ | +0.67 (+1.03%) | 65.99 | 64.11 | 271,113 |
| ITT | 195.00▲ | +1.65 (+0.85%) | 196.00 | 191.45 | 733,956 |
| ITUB | 7.88 | +0.00 (+0.00%) | 7.925 | 7.825 | 22,119,232 |
| ITW | 247.28▼ | -2.36 (-0.95%) | 249.21 | 246.98 | 945,446 |
| IUS | 65.7225▼ | -0.0875 (-0.13%) | 66.02 | 65.7101 | 35,186 |
| IUSB | 46.18 | +0.00 (+0.00%) | 46.26 | 46.18 | 15,238,092 |
| IUSG | 191.62▲ | +1.03 (+0.54%) | 192.23 | 190.74 | 633,516 |
| IUSV | 110.35▼ | -0.15 (-0.14%) | 110.775 | 110.34 | 461,856 |
| IVAL | 35.7879▲ | +0.3479 (+0.98%) | 35.95 | 35.69 | 4,628 |
| IVE | 227.92▼ | -0.40 (-0.18%) | 228.88 | 227.92 | 2,297,655 |
| IVEP | 27.901▼ | -0.3174 (-1.12%) | 28.1199 | 27.56 | 52,845 |
| IVES | 40.14▲ | +1.20 (+3.08%) | 40.14 | 39.3099 | 733,447 |
| IVLU | 42.95▲ | +0.01 (+0.02%) | 43.255 | 42.95 | 530,330 |
| IVOG | 141.64▲ | +0.464 (+0.33%) | 142.05 | 141.145 | 21,066 |
| IVOL | 17.80▼ | -0.01 (-0.06%) | 17.835 | 17.78 | 75,207 |
| IVOO | 126.22▲ | +0.19 (+0.15%) | 126.59 | 125.945 | 48,454 |
| IVOV | 109.60▼ | -0.07 (-0.06%) | 110.0088 | 109.38 | 12,525 |
| IVR | 7.87 | +0.00 (+0.00%) | 7.91 | 7.83 | 1,358,586 |
| IVRS | 33.3419▲ | +0.1186 (+0.36%) | 33.42 | 32.88 | 939 |
| IVSI | 28.4151▲ | +0.0452 (+0.16%) | 28.49 | 28.4151 | 1,373 |
| IVSS | 28.2959▼ | -0.0148 (-0.05%) | 28.45 | 28.2959 | 4,608 |
| IVSX | 24.929▲ | +0.1312 (+0.53%) | 25.03 | 24.92 | 2,093 |
| IVT | 33.13▼ | -0.08 (-0.24%) | 33.47 | 33.02 | 363,059 |
| IVV | 760.05▲ | +1.88 (+0.25%) | 761.65 | 758.30 | 10,706,419 |
| IVW | 140.36▲ | +0.76 (+0.54%) | 140.82 | 139.645 | 2,635,088 |
| IVZ | 28.46▲ | +0.40 (+1.43%) | 28.71 | 27.79 | 7,969,563 |
| IWB | 412.91▲ | +1.25 (+0.30%) | 413.505 | 411.76 | 421,134 |
| IWC | 191.12▼ | -1.81 (-0.94%) | 193.05 | 189.05 | 52,916 |
| IWD | 237.96▼ | -0.07 (-0.03%) | 238.49 | 237.72 | 1,208,810 |
| IWF | 127.85▲ | +0.73 (+0.57%) | 128.15 | 127.21 | 3,550,020 |
| IWFG | 55.15▲ | +0.235 (+0.43%) | 55.15 | 55.15 | 100 |
| IWL | 188.13▲ | +0.41 (+0.22%) | 188.63 | 187.78 | 74,591 |
| IWLG | 57.3208▲ | +0.3108 (+0.55%) | 57.3949 | 57.06 | 20,990 |
| IWM | 290.43▼ | -1.60 (-0.55%) | 291.40 | 288.33 | 26,671,903 |
| IWMY | 19.73▼ | -0.10 (-0.50%) | 19.80 | 19.61 | 71,940 |
| IWN | 213.87▼ | -1.49 (-0.69%) | 214.85 | 213.235 | 805,712 |
| IWO | 380.77▼ | -2.01 (-0.53%) | 382.97 | 376.79 | 458,655 |
| IWP | 142.90▲ | +0.84 (+0.59%) | 142.985 | 141.645 | 785,473 |
| IWR | 107.37▲ | +0.20 (+0.19%) | 107.485 | 106.91 | 1,093,243 |
| IWS | 160.34▲ | +0.11 (+0.07%) | 160.625 | 160.015 | 186,832 |
| IWV | 428.85▲ | +0.89 (+0.21%) | 429.65 | 427.87 | 594,535 |
| IWX | 103.729▼ | -0.011 (-0.01%) | 103.95 | 103.59 | 200,341 |
| IWY | 299.91▲ | +1.78 (+0.60%) | 300.69 | 298.62 | 351,031 |
| IX | 39.02▲ | +0.32 (+0.83%) | 39.32 | 38.97 | 234,648 |
| IXC | 53.31▼ | -0.46 (-0.86%) | 53.67 | 53.10 | 634,990 |
| IXG | 121.95▲ | +0.688 (+0.57%) | 122.25 | 121.37 | 17,848 |
| IXJ | 94.50▼ | -0.52 (-0.55%) | 95.1999 | 94.33 | 55,830 |
| IXN | 143.79▲ | +2.44 (+1.73%) | 144.46 | 142.61 | 329,833 |
| IXP | 123.6626▼ | -1.1074 (-0.89%) | 124.20 | 123.52 | 13,143 |
| IXUS | 96.74▲ | +0.05 (+0.05%) | 97.34 | 96.725 | 2,310,152 |
| IYC | 102.74▼ | -1.04 (-1.00%) | 103.61 | 102.74 | 88,532 |
| IYE | 59.84▼ | -0.62 (-1.03%) | 60.28 | 59.50 | 1,555,787 |
| IYF | 122.86▲ | +0.69 (+0.56%) | 123.16 | 121.9184 | 118,189 |
| IYG | 87.35▲ | +0.67 (+0.77%) | 87.61 | 86.71 | 47,644 |
| IYH | 63.03▼ | -0.49 (-0.77%) | 63.53 | 62.895 | 390,402 |
| IYK | 71.11▼ | -1.07 (-1.48%) | 71.87 | 71.07 | 255,508 |
| IYM | 184.78▼ | -0.63 (-0.34%) | 186.01 | 184.18 | 68,075 |
| IYR | 101.43▼ | -0.88 (-0.86%) | 102.14 | 101.05 | 6,053,037 |
| IYW | 252.92▲ | +3.39 (+1.36%) | 254.27 | 251.405 | 872,933 |
| IYY | 183.80▲ | +0.44 (+0.24%) | 184.17 | 183.51 | 19,940 |
| J | 119.86▲ | +0.90 (+0.76%) | 122.4499 | 117.41 | 2,299,841 |
| JA | 50.09▼ | -0.15 (-0.30%) | 50.09 | 50.09 | 2,192 |
| JAAA | 50.54▼ | -0.17 (-0.34%) | 50.55 | 50.53 | 4,145,893 |
| JABS | 49.8602▼ | -0.1448 (-0.29%) | 49.89 | 49.8602 | 1,000 |
| JACK | 12.45▲ | +0.89 (+7.70%) | 12.6999 | 11.90 | 1,083,314 |
| JACS | 10.62 | +0.00 (+0.00%) | 10.62 | 10.62 | 0 |
| JADE | 79.46▲ | +0.0263 (+0.03%) | 79.51 | 79.151 | 2,937 |
| JAKK | 22.09▼ | -0.79 (-3.45%) | 22.80 | 22.01 | 32,954 |
| JAN | 26.77▼ | -0.77 (-2.80%) | 27.38 | 26.77 | 593,051 |
| JANX | 14.59▼ | -0.15 (-1.02%) | 14.79 | 14.37 | 1,005,056 |
| JAPN | 22.645▲ | +0.0842 (+0.37%) | 22.685 | 22.581 | 12,877 |
| JAVA | 77.51▼ | -0.07 (-0.09%) | 77.635 | 77.35 | 398,316 |
| JAZZ | 236.49▲ | +1.11 (+0.47%) | 240.99 | 232.39 | 1,322,328 |
| JBGS | 14.67▼ | -0.11 (-0.74%) | 14.90 | 14.55 | 463,006 |
| JBHT | 276.43▲ | +3.91 (+1.43%) | 277.85 | 270.375 | 1,402,599 |
| JBI | 5.34▼ | -0.05 (-0.93%) | 5.495 | 5.30 | 1,570,484 |
| JBIO | 21.04▲ | +0.20 (+0.96%) | 21.67 | 20.425 | 944,803 |