| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 4.640 | 4.150 | 4.480 | 1,781,232 | 0.250 |  | 5.91 |   |
| IAA | Iaa Inc | 47.04 | 46.10 | 46.78 | 150,312 | 0.64 | | 1.39 | |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.090 | 7.980 | 8.070 | 15,090 | 0.090 | | 1.13 | |
| IAG | Iamgold Corp | 3.440 | 3.280 | 3.440 | 2,888,903 | -0.020 |  | 0.58 | |
| IBA | Industrias Bachoco S.A. DE C.V. | 44.81 | 44.00 | 44.81 | 465 | 0.94 | | 2.14 | |
| IBM | International Business Machines | 144.1 | 142.2 | 143.5 | 1,239,046 | 1.8 | | 1.29 | |
| IBN | Icici Bank Ltd | 14.68 | 14.52 | 14.63 | 2,996,214 | 0.21 | | 1.46 | |
| IBP | Installed Building Products | 71.68 | 68.57 | 71.37 | 48,949 | 0.90 | | 1.28 | |
| ICD | Independence Contract Drilling Inc | 0.4800 | 0.4200 | 0.4368 | 118,263 | -0.0312 | | 6.67 | |
| ICE | Intercontinental Exchange | 94.23 | 91.77 | 93.97 | 820,026 | 2.00 | | 2.17 | |
| ICL | Israel Chemicals Ltd | 3.850 | 3.760 | 3.820 | 55,656 | 0.060 | | 1.60 | |
| IDA | Idacorp Inc | 110.2 | 108.9 | 110.0 | 31,931 | 1.1 | | 0.96 | |
| IDE | VOYA Infrastructure Industrial | 10.94 | 10.86 | 10.94 | 21,841 | 0.09 | | 0.83 | |
| IDT | IDT Corp | 8.280 | 7.900 | 8.130 | 19,097 | 0.020 | | 0.25 | |
| IEX | Idex Corp | 164.5 | 162.4 | 162.9 | 94,203 | 0.1 | | 0.06 | |
| IFF | International Flavors & Fragrances | 126.7 | 125.1 | 126.3 | 366,596 | 2.3 | | 1.87 | |
| IFFT | International Flavors & Fragrances Inc | 47.41 | 47.07 | 47.31 | 6,044 | 0.74 | | 1.59 | |
| IFN | India Fund | 19.84 | 19.63 | 19.79 | 45,465 | 0.16 | | 0.82 | |
| IFS | Intercorp Financial Services Inc | 40.75 | 39.24 | 40.00 | 5,107 | 0.29 | | 0.73 | |
| IGA | VOYA Global Advantage and Premium | 10.16 | 10.04 | 10.13 | 19,885 | 0.09 | | 0.90 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.020 | 5.940 | 6.010 | 186,402 | 0.080 | | 1.35 | |
| IGI | Western Asset Investment Grade Defined | 21.55 | 21.15 | 21.35 | 13,261 | -0.09 | | 0.42 | |
| IGR | VOYA Clarion Global Real Estate | 7.990 | 7.890 | 7.990 | 121,974 | 0.100 | | 1.27 | |
| IGT | International Game Technology | 12.61 | 11.95 | 12.20 | 548,010 | -0.21 | | 1.69 | |
| IHC | Independence Holding Company | 37.65 | 37.37 | 37.65 | 3,481 | 0.46 | | 1.24 | |
| IHD | VOYA Emerging Markets High Dividend | 7.360 | 7.150 | 7.190 | 35,414 | -0.010 | | 0.14 | |
| IHG | Intercontinental Hotels Group | 59.27 | 58.33 | 58.66 | 95,549 | 0.64 | | 1.10 | |
| IHIT | Invesco High Income 2023 Target Term | 10.63 | 10.60 | 10.60 | 2,006 | 0.01 | | 0.12 | |
| IHTA | Invesco High Income 2024 Target Term | 10.76 | 10.70 | 10.76 | 5,566 | 0.02 | | 0.21 | |
| IID | VOYA International High Dividend Equity | 5.060 | 5.000 | 5.040 | 18,736 | 0.040 | | 0.80 | |
| IIF | Morgan Stanley India Investment Fund Inc | 20.12 | 19.94 | 20.11 | 8,284 | 0.20 | | 1.00 | |
| IIM | Invesco Insured Muni Income Trust | 15.98 | 15.90 | 15.92 | 50,852 | -0.03 | | 0.19 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 31.09 | 30.50 | 30.50 | 630 | 0.00 |  | 0.00 | |
| IIPR | Innovative Industrial Properties | 99.51 | 94.76 | 98.46 | 147,080 | 1.92 | | 1.99 | |
| IMAX | Imax Corp | 16.14 | 15.76 | 16.00 | 239,096 | 0.02 | | 0.13 | |
| INF | Brookfield Global Listed Infra | 14.07 | 13.96 | 14.03 | 37,200 | -0.04 | | 0.28 | |
| INFO | IHS Markit Ltd | 76.90 | 75.15 | 76.59 | 556,840 | 1.68 | | 2.24 | |
| INFY | Infosys Ltd | 11.14 | 10.98 | 11.10 | 3,960,107 | 0.08 | | 0.73 | |
| ING | ING Groep N.V. ADR | 10.050 | 9.910 | 9.920 | 3,786,624 | 0.040 | | 0.40 | |
| INGR | Ingredion Inc | 93.07 | 91.80 | 92.67 | 114,742 | 0.94 | | 1.02 | |
| INN | Summit Hotel Properties | 10.29 | 9.87 | 10.16 | 283,597 | 0.06 | | 0.59 | |
| INN-D | Summit Hotel Pptys Inc [Inn/Pd] | 25.33 | 25.21 | 25.33 | 682 | -0.17 | | 0.67 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 25.15 | 24.65 | 24.98 | 2,327 | 0.47 | | 1.92 | |
| INS-A | International Seaways Inc [Insw/Pa] | 25.48 | 25.39 | 25.48 | 1,100 | 0.47 | | 1.88 | |
| INSI | Insight Select Income Fund | 21.09 | 20.77 | 20.77 | 2,532 | -0.30 | | 1.42 | |
| INSP | Inspire Medical Systems Inc | 91.31 | 83.06 | 88.30 | 213,916 | 9.77 | | 12.44 | |
| INST | Instructure Inc | 48.81 | 48.75 | 48.80 | 316,308 | 0.05 | | 0.10 | |
| INSW | International Seaways Inc | 19.37 | 18.67 | 19.15 | 47,094 | 0.43 | | 2.30 | |
| INT | World Fuel Services Corp | 32.69 | 32.08 | 32.18 | 85,582 | -0.06 | | 0.19 | |
| INVH | Invitation Homes Inc | 30.53 | 30.13 | 30.30 | 765,150 | -0.15 | | 0.49 | |
| INXN | Interxion Holding N.V. | 93.70 | 92.15 | 92.80 | 336,199 | -0.54 | | 0.58 | |
| IO | ION Geophysical Corp | 4.210 | 4.010 | 4.040 | 42,480 | -0.210 | | 4.94 | |
| IP | International Paper Company | 40.04 | 39.38 | 39.87 | 616,561 | 0.64 | | 1.63 | |
| IPG | Interpublic Group of Companies | 23.80 | 23.19 | 23.71 | 1,335,013 | 0.56 | | 2.42 | |
| IPHI | Inphi Corp | 77.74 | 75.17 | 77.22 | 243,504 | 2.50 | | 3.35 | |
| IPI | Intrepid Potash Inc | 1.990 | 1.930 | 1.970 | 132,207 | 0.060 | | 3.14 | |
| IPV.U | Interprivate Acquisition Corp | 10.19 | 10.14 | 10.18 | 125,700 | 0.05 | | 0.49 | |
| IQI | Invesco Quality Muni Income Trust | 13.07 | 13.02 | 13.03 | 33,238 | -0.03 | | 0.23 | |
| IQV | Iqvia Holdings Inc | 154.4 | 151.0 | 153.4 | 419,341 | 3.4 | | 2.25 | |
| IR | Ingersoll-Rand Plc [Ireland] | 140.2 | 137.2 | 139.5 | 301,756 | 1.5 | | 1.08 | |
| IRE-C | Investors Real Estate TR [Iret/Pc] | 26.85 | 26.60 | 26.60 | 5,800 | -0.30 | | 1.12 | |
| IRET | Investors Real Estate Trust | 76.23 | 74.76 | 75.74 | 11,203 | 0.83 | | 1.11 | |
| IRL | Irish Investment Fund | 9.380 | 9.290 | 9.290 | 2,897 | -0.010 | | 0.11 | |
| IRM | Iron Mountain Inc | 33.46 | 32.94 | 33.36 | 815,274 | 0.40 | | 1.21 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 3.620 | 3.580 | 3.590 | 75,672 | -0.010 | | 0.28 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 5.600 | 5.480 | 5.510 | 59,784 | 0.030 | | 0.55 | |
| IRT | Independence Realty Trust Inc | 15.42 | 15.21 | 15.34 | 234,623 | 0.19 | | 1.25 | |
| ISD | Prudential Short Duration High | 15.17 | 15.05 | 15.16 | 100,389 | 0.12 | | 0.80 | |
| ISG | VOYA Group N.V. | 25.84 | 25.78 | 25.82 | 15,797 | 0.06 | | 0.23 | |
| IT | Gartner Inc | 143.1 | 141.1 | 141.2 | 78,858 | 0.1 | | 0.07 | |
| ITCB | Itau Corpbanca | 6.382 | 6.382 | 6.382 | 1,500 | 0.100 | | 1.59 | |
| ITGR | Integer Holdings Corp | 96.29 | 94.09 | 94.56 | 40,448 | 0.35 | | 0.37 | |
| ITT | ITT Inc | 63.99 | 62.89 | 63.42 | 118,643 | 0.60 | | 0.96 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 7.190 | 7.090 | 7.120 | 2,955,329 | 0.070 | | 0.99 | |
| ITW | Illinois Tool Works Inc | 179.8 | 177.0 | 178.4 | 444,618 | 0.8 | | 0.46 | |
| IVC | Invacare Corp | 8.630 | 8.400 | 8.510 | 70,035 | 0.010 | | 0.12 | |
| IVH | Ivy High Income Opportunities | 13.86 | 13.72 | 13.84 | 45,138 | 0.17 | | 1.24 | |
| IVR | Invesco Mortgage Capital Inc | 17.87 | 17.58 | 17.78 | 943,813 | 0.12 | | 0.68 | |
| IVR-A | Invesco Mortgage Capital Inc [Ivr/Pa] | 25.46 | 25.29 | 25.42 | 4,887 | 0.15 | | 0.57 | |
| IVR-B | Invesco Mortgage Capital Inc [Ivr/Pb] | 26.81 | 26.74 | 26.81 | 2,008 | -0.08 | | 0.29 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 27.16 | 26.65 | 26.65 | 4,580 | 0.00 | | 0.00 | |
| IVZ | Invesco Plc | 16.02 | 15.78 | 15.97 | 1,626,696 | 0.11 | | 0.69 | |
| IX | Orix Corp ADR | 83.77 | 82.89 | 83.54 | 6,108 | 1.44 | | 1.75 | |