| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 23.90 | 22.68 | 23.00 | 1,088,800 | -0.27 |  | 1.16 |   |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.755 | 8.630 | 8.660 | 92,800 | -0.120 | | 1.37 | |
| IAG | Iamgold Corp | 3.410 | 3.260 | 3.380 | 4,424,000 | 0.010 |  | 0.30 | |
| IBA | Industrias Bachoco S.A. De C.V. | 40.18 | 38.90 | 39.07 | 33,700 | -1.24 | | 3.08 | |
| IBM | International Business Machines | 121.1 | 119.4 | 119.9 | 4,554,200 | -0.8 | | 0.69 | |
| IBN | Icici Bank Ltd | 9.880 | 9.730 | 9.810 | 5,469,700 | 0.030 | | 0.31 | |
| IBP | Installed Building Products I | 34.31 | 32.59 | 32.76 | 198,000 | -1.22 | | 3.59 | |
| ICD | Independence Contract Drilling Inc | 3.340 | 2.970 | 3.000 | 188,100 | -0.370 | | 10.98 | |
| ICE | Intercontinental Exchange | 77.83 | 76.71 | 77.10 | 2,363,400 | -0.49 | | 0.63 | |
| ICL | Israel Chemicals Ltd | 5.580 | 5.510 | 5.520 | 96,500 | -0.070 | | 1.25 | |
| IDA | Idacorp Inc | 101.5 | 100.3 | 100.7 | 146,400 | -0.7 | | 0.69 | |
| IDE | VOYA Infrastructure Industrial | 12.53 | 12.32 | 12.33 | 56,400 | -0.21 | | 1.67 | |
| IDT | IDT Corp | 7.570 | 6.990 | 7.060 | 154,700 | -0.500 | | 6.61 | |
| IEX | Idex Corp | 135.2 | 132.4 | 132.6 | 440,600 | -2.5 | | 1.81 | |
| IFF | International Flavors & Fragrances | 135.9 | 134.3 | 135.5 | 845,600 | 0.0 | | 0.02 | |
| IFFT | International Flavors & Fragrances Inc | 52.71 | 51.55 | 52.15 | 99,600 | 0.06 | | 0.12 | |
| IFN | India Fund | 21.76 | 21.63 | 21.67 | 52,400 | -0.18 | | 0.82 | |
| IGA | VOYA Global Advantage and Premium | 9.840 | 9.760 | 9.760 | 109,400 | -0.130 | | 1.31 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.240 | 6.150 | 6.190 | 641,300 | -0.040 | | 0.64 | |
| IGI | Western Asset Investment Grade Defined | 18.39 | 18.10 | 18.29 | 35,200 | 0.02 | | 0.11 | |
| IGR | VOYA Clarion Global Real Estate | 6.630 | 6.560 | 6.560 | 476,200 | -0.080 | | 1.20 | |
| IGT | International Game Technology | 16.12 | 15.37 | 15.56 | 2,093,000 | -0.57 | | 3.53 | |
| IHC | Independence Holding Company | 38.85 | 37.70 | 37.78 | 16,000 | -0.62 | | 1.61 | |
| IHD | VOYA Emerging Markets High Dividend | 7.530 | 7.360 | 7.390 | 69,000 | -0.110 | | 1.47 | |
| IHG | Intercontinental Hotels Group | 53.86 | 53.13 | 53.25 | 96,100 | -0.27 | | 0.50 | |
| IHIT | Invesco High Income 2023 Target Term | 10.110 | 9.870 | 9.870 | 74,800 | -0.170 | | 1.69 | |
| IHTA | Invesco High Income 2024 Target Term | 9.600 | 9.485 | 9.570 | 38,000 | 0.070 | | 0.74 | |
| IID | VOYA International High Dividend Equity | 5.320 | 5.200 | 5.240 | 67,200 | -0.080 | | 1.50 | |
| IIF | Morgan Stanley India Investment Fund Inc | 23.09 | 22.68 | 22.73 | 54,500 | -0.14 | | 0.61 | |
| IIM | Invesco Insured Muni Income Trust | 13.44 | 13.35 | 13.35 | 158,000 | -0.05 | | 0.37 | |
| IIP-A | Innovative Industrial Properties 9.00% | 28.05 | 27.06 | 27.91 | 13,300 | -0.04 | | 0.14 | |
| IIPR | Innovative Industrial Properties | 53.34 | 51.45 | 52.11 | 197,000 | 0.36 | | 0.70 | |
| IMAX | Imax Corp | 19.78 | 19.21 | 19.48 | 383,000 | 0.11 | | 0.57 | |
| INB | Cohen & Steers Global Income Builder | 8.130 | 8.050 | 8.070 | 50,700 | -0.050 | | 0.62 | |
| INF | Brookfield Global Listed Infra | 11.22 | 11.13 | 11.13 | 28,400 | -0.07 | | 0.63 | |
| INFY | Infosys Ltd | 10.010 | 9.870 | 9.890 | 7,799,500 | 0.020 | | 0.20 | |
| ING | VOYA Group N.V. | 11.52 | 11.38 | 11.43 | 3,689,000 | -0.13 | | 1.12 | |
| INGR | Ingredion Inc | 97.34 | 95.34 | 95.68 | 619,700 | -0.93 | | 0.96 | |
| INN | Summit Hotel Properties | 10.60 | 10.34 | 10.41 | 463,900 | 0.00 |  | 0.00 | |
| INN-D | Summit Hotel Properties Inc | 22.73 | 21.07 | 22.00 | 2,000 | 0.09 | | 0.41 | |
| INN-E | Summit Hotel Properties Inc Cum Red Pfd | 20.67 | 20.34 | 20.46 | 66,500 | -0.39 | | 1.87 | |
| INS-A | Intl Seaways Inc. 8.50% Senior Notes | 23.00 | 23.00 | 23.00 | 400 | -0.25 | | 1.08 | |
| INSI | Insight Select Income Fund | 17.74 | 17.61 | 17.67 | 17,800 | 0.06 | | 0.34 | |
| INSP | Inspire Medical Systems Inc | 41.89 | 40.00 | 41.36 | 164,600 | -0.20 | | 0.48 | |
| INST | Instructure Inc | 38.46 | 37.35 | 37.53 | 229,900 | -0.40 | | 1.05 | |
| INSW | International Seaways Inc | 18.88 | 18.24 | 18.34 | 189,500 | -0.58 | | 3.07 | |
| INT | World Fuel Services Corp | 23.18 | 22.35 | 22.38 | 463,400 | -0.65 | | 2.82 | |
| INVH | Invitation Homes Inc | 21.51 | 21.20 | 21.37 | 2,256,200 | -0.12 | | 0.56 | |
| INXN | Interxion Holding N.V. | 59.06 | 57.98 | 58.15 | 364,600 | -1.13 | | 1.91 | |
| IO | ION Geophysical Corp | 6.520 | 6.125 | 6.310 | 116,100 | -0.200 | | 3.07 | |
| IP | International Paper Company | 43.78 | 42.68 | 43.44 | 3,445,200 | 0.36 | | 0.84 | |
| IPG | Interpublic Group of Companies | 23.06 | 22.08 | 22.21 | 4,379,900 | -1.01 | | 4.35 | |
| IPHI | Inphi Corp | 34.32 | 32.73 | 32.96 | 947,700 | -0.82 | | 2.43 | |
| IPI | Intrepid Potash Inc | 3.020 | 2.840 | 2.890 | 602,800 | -0.070 | | 2.36 | |
| IPL-D | Interstate Power and Light Co | 23.67 | 22.97 | 23.30 | 6,700 | 0.30 | | 1.29 | |
| IPO.U | Social Capital Hedosophia Holdings Corp | 10.20 | 10.13 | 10.15 | 1,100 | 0.00 | | 0.00 | |
| IPO.W | Social Capital Hedosophia Warrant | 0.7200 | 0.6900 | 0.7200 | 300 | 0.0600 | | 9.09 | |
| IPOA | Social Capital Hedosophia Holdings Corp | 10.010 | 9.950 | 10.000 | 4,800 | 0.000 | | 0.00 | |
| IQI | Invesco Quality Muni Income Trust | 11.25 | 11.15 | 11.17 | 218,200 | -0.05 | | 0.45 | |
| IQV | Iqvia Holdings Inc | 120.7 | 117.6 | 118.0 | 1,429,200 | -3.5 | | 2.86 | |
| IR | Ingersoll-Rand Plc [Ireland] | 97.90 | 95.55 | 95.97 | 1,694,400 | -1.31 | | 1.35 | |
| IRE-C | Investors Real Estate Trust Pfd Ser C | 23.42 | 22.65 | 23.42 | 10,000 | 0.23 | | 0.99 | |
| IRET | Investors Real Estate Trust | 5.260 | 5.140 | 5.230 | 420,800 | 0.030 | | 0.58 | |
| IRL | Irish Investment Fund | 8.080 | 7.930 | 8.080 | 31,600 | 0.080 | | 1.00 | |
| IRM | Iron Mountain Inc | 35.03 | 34.25 | 35.02 | 2,563,500 | 0.07 | | 0.20 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 4.745 | 4.550 | 4.620 | 176,300 | -0.110 | | 2.33 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 13.20 | 12.62 | 12.76 | 35,600 | -0.28 | | 2.15 | |
| IRT | Independence Realty Trust Inc | 10.47 | 10.16 | 10.32 | 1,235,400 | 0.08 | | 0.78 | |
| ISD | Prudential Short Duration High | 13.41 | 13.31 | 13.31 | 172,900 | -0.12 | | 0.89 | |
| ISF | VOYA Group N.V. | 25.39 | 25.25 | 25.39 | 77,600 | 0.13 | | 0.51 | |
| ISG | VOYA Group N.V. | 25.23 | 25.17 | 25.20 | 60,400 | -0.11 | | 0.43 | |
| IT | Gartner Inc | 143.3 | 138.4 | 139.1 | 687,500 | -5.2 | | 3.58 | |
| ITCB | Itau Corpbanca | 14.54 | 14.00 | 14.40 | 5,500 | 0.31 | | 2.20 | |
| ITG | Investment Technology Group | 30.09 | 30.05 | 30.05 | 352,200 | -0.01 | | 0.03 | |
| ITGR | Integer Holdings Corp | 85.67 | 84.01 | 84.27 | 214,700 | -1.14 | | 1.33 | |
| ITT | ITT Inc. Common Stock | 50.47 | 49.22 | 49.48 | 602,400 | -0.52 | | 1.04 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 9.130 | 8.960 | 9.040 | 8,392,300 | -0.130 | | 1.42 | |
| ITW | Illinois Tool Works Inc | 133.7 | 130.4 | 131.0 | 1,985,700 | -2.2 | | 1.65 | |
| IVC | Invacare Corp | 5.010 | 4.770 | 4.800 | 497,200 | -0.210 | | 4.19 | |
| IVH | Ivy High Income Opportunities | 12.77 | 12.54 | 12.56 | 197,700 | -0.24 | | 1.88 | |
| IVR | Invesco Mortgage Capital Inc | 15.78 | 15.58 | 15.73 | 809,200 | 0.10 | | 0.64 | |
| IVR-A | Invesco Mortgage Capital Inc | 25.18 | 25.03 | 25.14 | 10,700 | 0.09 | | 0.36 | |
| IVR-B | Invesco Mortgage Capital Inc | 25.54 | 25.34 | 25.36 | 7,800 | 0.01 | | 0.04 | |
| IVR-C | Invesco Mortgage Capital Inc Pfd | 24.55 | 24.22 | 24.50 | 64,200 | 0.00 | | 0.00 | |
| IVZ | Invesco Plc | 17.46 | 16.86 | 16.95 | 5,086,500 | -0.29 | | 1.68 | |
| IX | Orix Corp ADR | 76.36 | 75.67 | 75.77 | 37,500 | -0.59 | | 0.77 | |