| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 9.530 | 8.800 | 9.310 | 4,401,994 | 0.120 |  | 1.31 |   |
| IAE | VOYA Asia Pacific High Dividend Equity | 10.31 | 10.18 | 10.21 | 24,377 | -0.06 |  | 0.58 | |
| IAG | Iamgold Corp | 5.600 | 5.420 | 5.540 | 3,594,045 | -0.040 | | 0.72 | |
| IBA | Industrias Bachoco S.A. De C.V. | 62.80 | 61.29 | 62.80 | 4,973 | 1.03 | | 1.67 | |
| IBM | International Business Machines | 148.0 | 144.5 | 144.9 | 8,208,831 | -2.8 | | 1.90 | |
| IBN | Icici Bank Ltd | 8.610 | 8.390 | 8.460 | 10,823,723 | -0.290 | | 3.31 | |
| IBP | Installed Building Products I | 56.35 | 55.05 | 55.25 | 187,146 | -0.95 | | 1.69 | |
| ICB | MS Income Securities | 18.70 | 18.63 | 18.65 | 11,077 | -0.06 | | 0.32 | |
| ICD | Independence Contract Drilling Inc | 4.410 | 4.200 | 4.360 | 52,240 | 0.080 | | 1.87 | |
| ICE | Intercontinental Exchange | 74.96 | 73.93 | 74.37 | 2,473,059 | -0.25 | | 0.34 | |
| ICL | Israel Chemicals Ltd | 4.520 | 4.420 | 4.450 | 109,731 | -0.020 | | 0.45 | |
| IDA | Idacorp Inc | 89.44 | 88.78 | 89.08 | 286,256 | -0.28 | | 0.31 | |
| IDE | VOYA Infrastructure Industrial | 15.16 | 15.06 | 15.14 | 75,927 | 0.04 | | 0.26 | |
| IDT | IDT Corp | 5.660 | 5.400 | 5.530 | 180,872 | -0.060 | | 1.07 | |
| IEX | Idex Corp | 146.8 | 143.4 | 144.6 | 313,757 | -0.5 | | 0.37 | |
| IFF | International Flavors & Fragrances | 142.5 | 140.1 | 141.6 | 934,169 | 0.0 | | 0.02 | |
| IFN | India Fund | 24.81 | 24.71 | 24.78 | 107,221 | 0.03 | | 0.12 | |
| IGA | VOYA Global Advantage and Premium | 10.99 | 10.88 | 10.90 | 42,259 | -0.10 | | 0.91 | |
| IGD | VOYA Global Equity Dividend and Premium | 7.340 | 7.280 | 7.280 | 198,295 | -0.050 | | 0.68 | |
| IGI | Western Asset Investment Grade Defined | 20.45 | 20.31 | 20.33 | 19,311 | -0.05 | | 0.25 | |
| IGR | VOYA Clarion Global Real Estate | 7.300 | 7.250 | 7.300 | 308,897 | 0.020 | | 0.27 | |
| IGT | International Game Technology | 28.47 | 27.72 | 27.95 | 982,652 | -0.06 | | 0.21 | |
| IHC | Independence Holding Company | 38.40 | 37.70 | 37.85 | 9,894 | -0.65 | | 1.69 | |
| IHD | VOYA Emerging Markets High Dividend | 9.370 | 9.190 | 9.240 | 59,908 | -0.110 | | 1.18 | |
| IHG | Intercontinental Hotels Group | 61.71 | 61.40 | 61.65 | 302,297 | -0.59 | | 0.95 | |
| IHIT | Invesco High Income 2023 Target Term | 9.840 | 9.730 | 9.800 | 66,513 | 0.030 | | 0.31 | |
| IHTA | Invesco High Income 2024 Target Term | 9.070 | 8.977 | 8.980 | 29,573 | -0.060 | | 0.66 | |
| IID | VOYA International High Dividend Equity | 6.970 | 6.870 | 6.910 | 40,083 | 0.000 |  | 0.00 | |
| IIF | Morgan Stanley India Investment Fund Inc | 30.91 | 30.52 | 30.60 | 30,455 | -0.17 | | 0.55 | |
| IIM | Invesco Insured Muni Income Trust | 14.31 | 14.23 | 14.31 | 92,065 | -0.01 | | 0.07 | |
| IIP-A | Innovative Industrial Properties 9.00% | 28.10 | 27.60 | 28.00 | 3,720 | 0.40 | | 1.45 | |
| IIPR | Innovative Industrial Properties | 32.90 | 31.10 | 31.51 | 90,171 | -0.94 | | 2.90 | |
| IMAX | Imax Corp | 22.75 | 22.15 | 22.60 | 279,307 | 0.30 | | 1.35 | |
| INB | Cohen & Steers Global Income Builder | 9.340 | 9.270 | 9.310 | 102,190 | -0.020 | | 0.21 | |
| INF | Brookfield Global Listed Infra | 12.20 | 12.09 | 12.19 | 63,191 | 0.04 | | 0.33 | |
| INFY | Infosys Ltd | 17.68 | 17.30 | 17.37 | 8,607,181 | 0.20 | | 1.16 | |
| ING | VOYA Group N.V. | 17.54 | 17.45 | 17.51 | 1,398,356 | 0.02 | | 0.11 | |
| INGR | Ingredion Inc | 129.8 | 125.8 | 126.2 | 276,646 | -3.3 | | 2.52 | |
| INN | Summit Hotel Properties | 14.79 | 14.61 | 14.63 | 414,261 | -0.04 | | 0.27 | |
| INN-D | Summit Hotel Properties Inc | 23.79 | 23.61 | 23.62 | 3,986 | -0.22 | | 0.92 | |
| INN-E | Summit Hotel Properties Inc Cum Red Pfd | 23.44 | 23.08 | 23.40 | 8,554 | 0.27 | | 1.17 | |
| INSI | Insight Select Income Fund | 18.86 | 18.71 | 18.71 | 15,312 | -0.07 | | 0.37 | |
| INST | Instructure Inc | 41.75 | 41.15 | 41.65 | 152,204 | -0.05 | | 0.12 | |
| INSW | International Seaways Inc | 20.86 | 20.45 | 20.76 | 123,439 | 0.43 | | 2.12 | |
| INT | World Fuel Services Corp | 27.62 | 26.90 | 27.44 | 483,520 | 0.04 | | 0.15 | |
| INVH | Invitation Homes Inc | 22.65 | 22.43 | 22.57 | 1,581,234 | 0.06 | | 0.27 | |
| INXN | Interxion Holding N.V. | 65.69 | 64.94 | 65.58 | 651,981 | 0.20 | | 0.31 | |
| IO | ION Geophysical Corp | 30.70 | 29.25 | 30.15 | 269,004 | 0.55 | | 1.86 | |
| IP | International Paper Company | 54.18 | 53.21 | 53.41 | 1,719,871 | -0.18 | | 0.34 | |
| IPG | Interpublic Group of Companies | 24.66 | 23.82 | 23.99 | 6,661,280 | -0.66 | | 2.68 | |
| IPHI | Inphi Corp | 31.13 | 30.19 | 30.28 | 812,585 | -0.30 | | 0.98 | |
| IPI | Intrepid Potash Inc | 4.230 | 4.110 | 4.150 | 420,890 | -0.090 | | 2.12 | |
| IPL-D | Interstate Power and Light Co | 25.39 | 25.00 | 25.07 | 1,940 | 0.01 | | 0.04 | |
| IPO.U | Social Capital Hedosophia Holdings Corp | 10.57 | 10.40 | 10.54 | 145,109 | -0.01 | | 0.09 | |
| IPO.W | Social Capital Hedosophia Warrant | 1.550 | 1.550 | 1.550 | 12,400 | -0.010 | | 0.64 | |
| IPOA | Social Capital Hedosophia Holdings Corp | 10.05 | 10.02 | 10.04 | 90,506 | 0.00 | | 0.00 | |
| IQI | Invesco Quality Muni Income Trust | 11.83 | 11.80 | 11.82 | 61,900 | 0.00 | | 0.00 | |
| IQV | Iqvia Holdings Inc | 98.45 | 97.02 | 97.27 | 589,713 | -0.80 | | 0.82 | |
| IR | Ingersoll-Rand Plc [Ireland] | 84.64 | 82.64 | 83.56 | 2,947,953 | -0.93 | | 1.10 | |
| IRE-C | Investors Real Estate Trust Pfd Ser C | 23.53 | 23.44 | 23.44 | 2,009 | -0.41 | | 1.72 | |
| IRET | Investors Real Estate Trust | 5.300 | 5.220 | 5.240 | 393,979 | -0.060 | | 1.13 | |
| IRL | Irish Investment Fund | 12.14 | 12.08 | 12.13 | 29,525 | -0.05 | | 0.41 | |
| IRM | Iron Mountain Inc | 33.88 | 33.21 | 33.34 | 1,303,611 | -0.42 | | 1.24 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 6.220 | 6.150 | 6.180 | 43,702 | -0.030 | | 0.48 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 24.81 | 23.86 | 24.00 | 20,436 | -0.69 | | 2.79 | |
| IRT | Independence Realty Trust Inc | 9.470 | 9.330 | 9.370 | 317,937 | -0.060 | | 0.64 | |
| ISD | Prudential Short Duration High | 14.13 | 14.07 | 14.08 | 150,013 | -0.02 | | 0.14 | |
| ISF | VOYA Group N.V. | 25.72 | 25.53 | 25.63 | 132,660 | -0.01 | | 0.04 | |
| ISG | VOYA Group N.V. | 25.69 | 25.45 | 25.66 | 72,432 | 0.17 | | 0.67 | |
| IT | Gartner Inc | 119.2 | 117.3 | 117.7 | 489,310 | -1.2 | | 0.98 | |
| ITCB | Itau Corpbanca | 15.49 | 14.95 | 15.32 | 4,419 | -0.18 | | 1.16 | |
| ITG | Investment Technology Group | 21.16 | 20.88 | 20.92 | 132,269 | -0.01 | | 0.05 | |
| ITGR | Integer Holdings Corp | 56.63 | 54.95 | 55.35 | 258,279 | -1.10 | | 1.95 | |
| ITT | ITT Industries | 51.69 | 50.80 | 51.07 | 341,587 | -0.54 | | 1.05 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 15.02 | 14.80 | 14.92 | 7,040,768 | -0.19 | | 1.26 | |
| ITW | Illinois Tool Works Inc | 159.7 | 157.6 | 158.3 | 1,157,234 | -0.8 | | 0.50 | |
| IVC | Invacare Corp | 19.10 | 18.75 | 18.90 | 176,382 | 0.10 | | 0.53 | |
| IVH | Ivy High Income Opportunities | 14.26 | 14.15 | 14.16 | 69,024 | -0.10 | | 0.70 | |
| IVR | Invesco Mortgage Capital Inc | 16.24 | 16.08 | 16.19 | 1,013,375 | 0.06 | | 0.37 | |
| IVR-A | Invesco Mortgage Capital Inc | 25.01 | 24.87 | 24.89 | 11,558 | 0.01 | | 0.04 | |
| IVR-B | Invesco Mortgage Capital Inc | 25.15 | 25.06 | 25.13 | 4,465 | 0.02 | | 0.08 | |
| IVR-C | Invesco Mortgage Capital Inc Pfd | 23.84 | 23.62 | 23.82 | 59,529 | 0.14 | | 0.59 | |
| IVZ | Invesco Plc | 31.47 | 30.72 | 31.06 | 3,078,194 | -0.16 | | 0.51 | |
| IX | Orix Corp ADR | 88.07 | 87.60 | 87.61 | 14,741 | -0.30 | | 0.34 | |