| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 6.440 | 5.970 | 6.000 | 9,158,600 | -0.370 |  | 5.81 |   |
| IAA | Iaa Inc | 49.90 | 47.98 | 48.53 | 1,217,400 | 0.74 |  | 1.55 | |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.740 | 8.630 | 8.690 | 47,100 | -0.030 | | 0.34 | |
| IAG | Iamgold Corp | 3.030 | 2.940 | 3.010 | 3,618,100 | 0.060 | | 2.03 | |
| IBA | Industrias Bachoco S.A. DE C.V. | 50.55 | 48.52 | 49.07 | 6,200 | -1.43 | | 2.83 | |
| IBM | International Business Machines | 143.9 | 140.5 | 140.6 | 5,580,100 | -2.3 | | 1.62 | |
| IBN | Icici Bank Ltd | 14.89 | 14.60 | 14.66 | 8,099,500 | 0.02 | | 0.14 | |
| IBP | Installed Building Products | 80.25 | 76.40 | 77.03 | 202,200 | -2.07 | | 2.62 | |
| ICD | Independence Contract Drilling Inc | 0.8314 | 0.7500 | 0.7851 | 129,800 | -0.0076 | | 0.96 | |
| ICE | Intercontinental Exchange | 98.09 | 96.86 | 97.11 | 1,880,100 | -0.19 | | 0.20 | |
| ICL | Israel Chemicals Ltd | 4.370 | 4.270 | 4.300 | 164,200 | -0.030 | | 0.69 | |
| IDA | Idacorp Inc | 112.3 | 111.2 | 112.0 | 203,100 | 0.8 | | 0.67 | |
| IDE | VOYA Infrastructure Industrial | 11.71 | 11.56 | 11.57 | 88,600 | -0.09 | | 0.77 | |
| IDT | IDT Corp | 7.540 | 7.290 | 7.460 | 55,600 | 0.030 | | 0.40 | |
| IEX | Idex Corp | 174.1 | 171.0 | 172.1 | 237,200 | -1.6 | | 0.92 | |
| IFF | International Flavors & Fragrances | 137.3 | 135.2 | 135.8 | 687,700 | -0.3 | | 0.19 | |
| IFFT | International Flavors & Fragrances Inc | 50.17 | 49.70 | 49.94 | 150,800 | -0.04 | | 0.08 | |
| IFN | India Fund | 20.70 | 20.59 | 20.59 | 83,200 | 0.09 | | 0.44 | |
| IFS | Intercorp Financial Services Inc | 44.50 | 43.35 | 43.35 | 21,600 | -1.21 | | 2.72 | |
| IGA | VOYA Global Advantage and Premium | 10.78 | 10.65 | 10.69 | 42,300 | -0.02 | | 0.19 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.350 | 6.270 | 6.280 | 382,400 | -0.060 | | 0.95 | |
| IGI | Western Asset Investment Grade Defined | 22.22 | 21.96 | 22.13 | 20,500 | 0.26 | | 1.19 | |
| IGR | VOYA Clarion Global Real Estate | 8.190 | 8.130 | 8.150 | 250,200 | 0.010 | | 0.12 | |
| IGT | International Game Technology | 14.35 | 13.85 | 14.11 | 2,030,400 | -0.19 | | 1.33 | |
| IHC | Independence Holding Company | 42.13 | 41.85 | 41.85 | 3,300 | -0.10 | | 0.24 | |
| IHD | VOYA Emerging Markets High Dividend | 7.970 | 7.900 | 7.900 | 71,100 | -0.020 | | 0.25 | |
| IHG | Intercontinental Hotels Group | 63.68 | 62.06 | 62.42 | 325,400 | -1.30 | | 2.04 | |
| IHIT | Invesco High Income 2023 Target Term | 10.61 | 10.52 | 10.57 | 35,900 | -0.01 | | 0.08 | |
| IHTA | Invesco High Income 2024 Target Term | 10.74 | 10.62 | 10.65 | 4,800 | -0.03 | | 0.28 | |
| IID | VOYA International High Dividend Equity | 5.472 | 5.420 | 5.420 | 31,800 | -0.010 | | 0.18 | |
| IIF | Morgan Stanley India Investment Fund Inc | 20.81 | 20.70 | 20.70 | 23,400 | 0.13 | | 0.63 | |
| IIM | Invesco Insured Muni Income Trust | 15.68 | 15.61 | 15.65 | 63,100 | 0.04 | | 0.26 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 30.62 | 30.51 | 30.51 | 1,000 | -0.14 | | 0.47 | |
| IIPR | Innovative Industrial Properties | 80.83 | 76.56 | 80.76 | 2,314,600 | 1.31 | | 1.65 | |
| IMAX | Imax Corp | 18.35 | 17.71 | 17.97 | 699,800 | -0.32 | | 1.75 | |
| INF | Brookfield Global Listed Infra | 14.95 | 14.80 | 14.92 | 66,300 | 0.15 | | 1.02 | |
| INFO | IHS Markit Ltd | 80.98 | 79.73 | 79.89 | 2,283,800 | -0.70 | | 0.87 | |
| INFY | Infosys Ltd | 11.12 | 10.94 | 11.03 | 21,191,200 | -0.03 | | 0.27 | |
| ING | ING Groep N.V. ADR | 11.44 | 11.23 | 11.27 | 2,776,600 | -0.19 | | 1.66 | |
| INGR | Ingredion Inc | 93.06 | 91.83 | 92.26 | 273,600 | -0.62 | | 0.67 | |
| INN | Summit Hotel Properties | 11.96 | 11.63 | 11.67 | 646,700 | -0.28 | | 2.34 | |
| INN-D | Summit Hotel Pptys Inc [Inn/Pd] | 26.29 | 26.29 | 26.29 | 100 | 0.00 |  | 0.00 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 26.80 | 26.66 | 26.80 | 8,800 | -0.05 | | 0.19 | |
| INS-A | International Seaways Inc [Insw/Pa] | 25.71 | 25.64 | 25.70 | 2,400 | 0.06 | | 0.21 | |
| INSI | Insight Select Income Fund | 20.48 | 20.32 | 20.48 | 33,000 | 0.04 | | 0.20 | |
| INSP | Inspire Medical Systems Inc | 81.01 | 79.75 | 80.63 | 151,200 | 0.38 | | 0.47 | |
| INST | Instructure Inc | 47.87 | 47.71 | 47.84 | 1,437,400 | 0.14 | | 0.29 | |
| INSW | International Seaways Inc | 26.23 | 24.42 | 24.60 | 417,000 | -1.37 | | 5.28 | |
| INT | World Fuel Services Corp | 40.48 | 39.57 | 40.06 | 286,300 | -0.44 | | 1.09 | |
| INVH | Invitation Homes Inc | 31.59 | 31.20 | 31.34 | 2,554,000 | -0.02 | | 0.06 | |
| INXN | Interxion Holding N.V. | 92.08 | 90.48 | 91.35 | 792,000 | 0.79 | | 0.87 | |
| IO | ION Geophysical Corp | 5.700 | 5.350 | 5.510 | 133,600 | -0.180 | | 3.16 | |
| IP | International Paper Company | 44.64 | 43.31 | 43.53 | 2,824,000 | -1.13 | | 2.53 | |
| IPG | Interpublic Group of Companies | 23.65 | 23.18 | 23.41 | 2,247,600 | -0.13 | | 0.55 | |
| IPHI | Inphi Corp | 85.04 | 81.01 | 82.98 | 837,100 | -1.13 | | 1.34 | |
| IPI | Intrepid Potash Inc | 2.310 | 2.190 | 2.210 | 667,000 | -0.100 | | 4.33 | |
| IQI | Invesco Quality Muni Income Trust | 12.92 | 12.86 | 12.92 | 114,500 | 0.07 | | 0.54 | |
| IQV | Iqvia Holdings Inc | 162.1 | 157.8 | 158.1 | 821,400 | -2.8 | | 1.75 | |
| IR | Ingersoll-Rand Plc [Ireland] | 132.4 | 129.7 | 130.6 | 1,872,500 | -1.7 | | 1.28 | |
| IRE-C | Investors Real Estate TR [Iret/Pc] | 26.48 | 26.41 | 26.48 | 400 | -0.11 | | 0.43 | |
| IRET | Investors Real Estate Trust | 73.99 | 73.18 | 73.68 | 38,400 | 0.22 | | 0.30 | |
| IRL | Irish Investment Fund | 9.940 | 9.840 | 9.860 | 7,600 | 0.030 | | 0.31 | |
| IRM | Iron Mountain Inc | 31.94 | 31.47 | 31.55 | 2,630,100 | -0.36 | | 1.13 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 4.024 | 3.930 | 3.950 | 90,300 | -0.040 | | 1.00 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 6.080 | 5.830 | 6.020 | 30,100 | -0.060 | | 0.99 | |
| IRT | Independence Realty Trust Inc | 15.03 | 14.80 | 14.87 | 268,400 | -0.12 | | 0.80 | |
| ISD | Prudential Short Duration High | 15.60 | 15.51 | 15.52 | 176,900 | -0.05 | | 0.32 | |
| ISG | VOYA Group N.V. | 26.35 | 26.25 | 26.30 | 20,800 | 0.05 | | 0.19 | |
| IT | Gartner Inc | 162.7 | 160.2 | 160.6 | 217,300 | -0.7 | | 0.43 | |
| ITCB | Itau Corpbanca | 7.574 | 7.240 | 7.574 | 2,500 | 0.114 | | 1.53 | |
| ITGR | Integer Holdings Corp | 91.18 | 88.63 | 89.20 | 223,300 | -1.98 | | 2.17 | |
| ITT | ITT Inc | 72.23 | 70.90 | 71.41 | 570,500 | -0.73 | | 1.01 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 8.240 | 8.060 | 8.130 | 11,413,800 | -0.080 | | 0.97 | |
| ITW | Illinois Tool Works Inc | 180.0 | 175.3 | 176.3 | 1,093,700 | -3.3 | | 1.84 | |
| IVC | Invacare Corp | 8.640 | 8.330 | 8.570 | 287,100 | 0.060 | | 0.71 | |
| IVH | Ivy High Income Opportunities | 14.13 | 14.05 | 14.11 | 72,200 | 0.03 | | 0.21 | |
| IVR | Invesco Mortgage Capital Inc | 17.58 | 17.35 | 17.36 | 1,625,700 | -0.04 | | 0.23 | |
| IVR-A | Invesco Mortgage Capital Inc [Ivr/Pa] | 25.89 | 25.75 | 25.82 | 3,900 | -0.02 | | 0.09 | |
| IVR-B | Invesco Mortgage Capital Inc [Ivr/Pb] | 27.31 | 26.81 | 27.31 | 1,600 | 0.27 | | 0.99 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 27.08 | 26.96 | 27.08 | 12,300 | 0.08 | | 0.30 | |
| IVZ | Invesco Plc | 18.49 | 17.99 | 18.17 | 5,422,600 | -0.30 | | 1.62 | |
| IX | Orix Corp ADR | 85.97 | 85.14 | 85.19 | 25,800 | -0.75 | | 0.87 | |