| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 19.27 | 18.86 | 19.03 | 812,800 | -0.05 |  | 0.26 |   |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.670 | 8.600 | 8.640 | 27,500 | -0.050 | | 0.58 | |
| IAG | Iamgold Corp | 2.965 | 2.850 | 2.870 | 7,652,600 | -0.010 | | 0.35 | |
| IBA | Industrias Bachoco S.A. DE C.V. | 51.34 | 49.55 | 50.34 | 21,500 | -0.84 | | 1.64 | |
| IBM | International Business Machines | 135.9 | 134.4 | 135.2 | 2,193,300 | -0.6 | | 0.45 | |
| IBN | Icici Bank Ltd | 11.94 | 11.86 | 11.91 | 3,418,100 | -0.03 | | 0.25 | |
| IBP | Installed Building Products | 55.20 | 53.98 | 54.10 | 77,300 | -0.46 | | 0.84 | |
| ICD | Independence Contract Drilling Inc | 1.850 | 1.680 | 1.710 | 216,800 | -0.120 | | 6.56 | |
| ICE | Intercontinental Exchange | 85.11 | 84.46 | 84.93 | 1,248,400 | 0.36 |  | 0.43 | |
| ICL | Israel Chemicals Ltd | 5.260 | 5.190 | 5.250 | 45,600 | -0.020 | | 0.38 | |
| IDA | Idacorp Inc | 104.1 | 103.0 | 103.6 | 231,300 | 0.6 | | 0.53 | |
| IDE | VOYA Infrastructure Industrial | 12.15 | 12.00 | 12.04 | 44,300 | -0.03 | | 0.25 | |
| IDT | IDT Corp | 8.650 | 8.410 | 8.430 | 90,200 | -0.090 | | 1.06 | |
| IEX | Idex Corp | 160.4 | 158.1 | 159.7 | 288,000 | -0.6 | | 0.37 | |
| IFF | International Flavors & Fragrances | 150.2 | 148.3 | 148.8 | 955,200 | -1.1 | | 0.75 | |
| IFFT | International Flavors & Fragrances Inc | 54.81 | 54.29 | 54.29 | 3,500 | -0.27 | | 0.49 | |
| IFN | India Fund | 21.68 | 21.56 | 21.60 | 109,100 | -0.13 | | 0.60 | |
| IGA | VOYA Global Advantage and Premium | 10.46 | 10.34 | 10.41 | 66,500 | -0.05 | | 0.48 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.370 | 6.320 | 6.350 | 278,500 | -0.030 | | 0.47 | |
| IGI | Western Asset Investment Grade Defined | 21.70 | 21.36 | 21.50 | 16,300 | -0.08 | | 0.37 | |
| IGR | VOYA Clarion Global Real Estate | 7.580 | 7.500 | 7.550 | 262,300 | -0.010 | | 0.13 | |
| IGT | International Game Technology | 13.25 | 12.98 | 13.23 | 2,531,500 | -0.07 | | 0.53 | |
| IHC | Independence Holding Company | 37.96 | 35.76 | 35.82 | 15,500 | -2.43 | | 6.35 | |
| IHD | VOYA Emerging Markets High Dividend | 7.550 | 7.400 | 7.480 | 50,500 | -0.050 | | 0.66 | |
| IHG | Intercontinental Hotels Group | 67.16 | 66.52 | 67.11 | 33,800 | -0.09 | | 0.13 | |
| IHIT | Invesco High Income 2023 Target Term | 10.33 | 10.28 | 10.31 | 33,600 | -0.01 | | 0.10 | |
| IHTA | Invesco High Income 2024 Target Term | 10.37 | 10.20 | 10.36 | 24,200 | 0.06 | | 0.58 | |
| IID | VOYA International High Dividend Equity | 5.686 | 5.650 | 5.660 | 18,400 | -0.010 | | 0.18 | |
| IIF | Morgan Stanley India Investment Fund Inc | 21.10 | 20.74 | 20.95 | 25,400 | -0.20 | | 0.92 | |
| IIM | Invesco Insured Muni Income Trust | 15.20 | 15.15 | 15.17 | 99,000 | -0.01 | | 0.07 | |
| IIP-A | Innovative Industrial Properties 9.00% | 31.50 | 30.62 | 31.50 | 7,400 | 0.89 | | 2.92 | |
| IIPR | Innovative Industrial Properties | 110.4 | 102.0 | 108.5 | 513,700 | 7.6 | | 7.50 | |
| IMAX | Imax Corp | 20.00 | 19.43 | 19.96 | 518,900 | 0.15 | | 0.76 | |
| INB | Cohen & Steers Global Income Builder | 8.780 | 8.707 | 8.780 | 105,400 | 0.050 | | 0.57 | |
| INF | Brookfield Global Listed Infra | 12.73 | 12.58 | 12.58 | 30,300 | -0.15 | | 1.18 | |
| INFY | Infosys Ltd | 10.67 | 10.57 | 10.60 | 4,910,800 | -0.02 | | 0.19 | |
| ING | VOYA Group N.V. | 11.07 | 10.98 | 11.02 | 2,330,500 | -0.13 | | 1.17 | |
| INGR | Ingredion Inc | 81.82 | 80.73 | 81.60 | 426,600 | 0.20 | | 0.25 | |
| INN | Summit Hotel Properties | 11.74 | 11.58 | 11.65 | 516,600 | -0.06 | | 0.51 | |
| INN-D | Summit Hotel Properties Inc | 25.12 | 25.12 | 25.12 | 300 | 0.00 | | 0.01 | |
| INN-E | Summit Hotel Properties Inc Cum Red Pfd | 24.70 | 24.60 | 24.70 | 5,600 | 0.00 |  | 0.00 | |
| INS-A | Intl Seaways Inc 8.50% Senior Notes | 25.19 | 25.19 | 25.19 | 800 | 0.00 | | 0.00 | |
| INSI | Insight Select Income Fund | 19.79 | 19.45 | 19.48 | 8,500 | -0.21 | | 1.04 | |
| INSP | Inspire Medical Systems Inc | 56.56 | 55.02 | 55.37 | 186,400 | -0.47 | | 0.84 | |
| INST | Instructure Inc | 39.53 | 38.86 | 39.29 | 223,500 | -0.08 | | 0.20 | |
| INSW | International Seaways Inc | 17.49 | 17.17 | 17.28 | 126,400 | -0.08 | | 0.46 | |
| INT | World Fuel Services Corp | 33.81 | 33.17 | 33.57 | 578,000 | 0.21 | | 0.63 | |
| INVH | Invitation Homes Inc | 27.35 | 26.98 | 27.31 | 3,654,600 | 0.22 | | 0.81 | |
| INXN | Interxion Holding N.V. | 73.75 | 72.70 | 73.45 | 303,000 | -0.60 | | 0.81 | |
| IO | ION Geophysical Corp | 7.278 | 6.940 | 7.060 | 141,000 | -0.200 | | 2.75 | |
| IP | International Paper Company | 43.87 | 42.65 | 42.99 | 3,801,700 | -0.93 | | 2.12 | |
| IPG | Interpublic Group of Companies | 22.27 | 22.04 | 22.07 | 1,962,800 | -0.20 | | 0.90 | |
| IPHI | Inphi Corp | 46.00 | 44.23 | 45.76 | 465,400 | 0.46 | | 1.02 | |
| IPI | Intrepid Potash Inc | 3.300 | 3.200 | 3.220 | 446,900 | -0.050 | | 1.53 | |
| IPO.U | Social Capital Hedosophia Holdings Corp | 10.72 | 10.61 | 10.71 | 3,600 | -0.04 | | 0.37 | |
| IPO.W | Social Capital Hedosophia Warrant | 1.100 | 1.000 | 1.045 | 29,500 | 0.025 | | 2.44 | |
| IPOA | Social Capital Hedosophia Holdings Corp | 10.33 | 10.29 | 10.31 | 6,800 | 0.00 | | 0.00 | |
| IQI | Invesco Quality Muni Income Trust | 12.34 | 12.31 | 12.34 | 53,100 | 0.02 | | 0.16 | |
| IQV | Iqvia Holdings Inc | 143.8 | 140.7 | 141.3 | 1,090,400 | 0.2 | | 0.16 | |
| IR | Ingersoll-Rand Plc [Ireland] | 125.4 | 123.4 | 124.7 | 1,037,500 | 0.3 | | 0.27 | |
| IRE-C | Investors Real Estate Trust Pfd Ser C | 25.57 | 25.25 | 25.39 | 13,600 | -0.31 | | 1.19 | |
| IRET | Investors Real Estate Trust | 60.27 | 59.83 | 60.02 | 43,100 | -0.23 | | 0.38 | |
| IRL | Irish Investment Fund | 9.014 | 8.982 | 9.000 | 2,500 | -0.010 | | 0.11 | |
| IRM | Iron Mountain Inc | 31.78 | 31.26 | 31.73 | 2,600,100 | -0.35 | | 1.09 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 4.720 | 4.670 | 4.700 | 29,800 | 0.010 | | 0.21 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 9.910 | 9.400 | 9.580 | 47,800 | -0.170 | | 1.74 | |
| IRT | Independence Realty Trust Inc | 12.02 | 11.85 | 11.92 | 352,200 | 0.07 | | 0.59 | |
| ISD | Prudential Short Duration High | 14.33 | 14.25 | 14.31 | 60,200 | 0.04 | | 0.28 | |
| ISF | VOYA Group N.V. | 25.00 | 24.99 | 25.00 | 21,300 | 0.01 | | 0.04 | |
| ISG | VOYA Group N.V. | 26.05 | 25.93 | 26.05 | 80,300 | 0.12 | | 0.47 | |
| IT | Gartner Inc | 159.3 | 157.4 | 158.6 | 240,800 | 0.0 | | 0.01 | |
| ITCB | Itau Corpbanca | 12.22 | 12.22 | 12.22 | 200 | 0.09 | | 0.78 | |
| ITGR | Integer Holdings Corp | 79.61 | 77.74 | 78.15 | 235,500 | -0.97 | | 1.23 | |
| ITT | ITT Inc | 62.67 | 61.67 | 62.33 | 500,900 | -0.48 | | 0.76 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 8.755 | 8.595 | 8.720 | 21,172,900 | -0.130 | | 1.47 | |
| ITW | Illinois Tool Works Inc | 151.2 | 147.3 | 149.1 | 1,090,500 | -2.9 | | 1.93 | |
| IVC | Invacare Corp | 5.510 | 5.240 | 5.470 | 277,200 | 0.190 | | 3.60 | |
| IVH | Ivy High Income Opportunities | 13.57 | 13.48 | 13.53 | 23,700 | -0.01 | | 0.07 | |
| IVR | Invesco Mortgage Capital Inc | 16.21 | 16.08 | 16.19 | 865,700 | 0.07 | | 0.43 | |
| IVR-A | Invesco Mortgage Capital Inc | 26.19 | 25.92 | 26.19 | 7,500 | 0.18 | | 0.69 | |
| IVR-B | Invesco Mortgage Capital Inc | 26.20 | 26.11 | 26.19 | 7,300 | 0.06 | | 0.21 | |
| IVR-C | Invesco Mortgage Capital Inc Pfd | 26.05 | 25.84 | 26.05 | 31,000 | -0.04 | | 0.15 | |
| IVZ | Invesco Plc | 20.70 | 20.26 | 20.64 | 2,953,000 | 0.05 | | 0.24 | |
| IX | Orix Corp ADR | 71.72 | 71.12 | 71.46 | 22,900 | -0.04 | | 0.06 | |