| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 23.91 | 23.02 | 23.21 | 1,009,200 | -0.51 |  | 2.15 |   |
| IAA | Iaa Inc | 45.37 | 43.75 | 44.90 | 1,691,900 | 0.78 |  | 1.77 | |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.420 | 8.370 | 8.410 | 18,300 | 0.050 | | 0.60 | |
| IAG | Iamgold Corp | 3.790 | 3.590 | 3.760 | 7,578,500 | 0.170 | | 4.74 | |
| IBA | Industrias Bachoco S.A. DE C.V. | 53.57 | 51.71 | 51.73 | 6,400 | -1.71 | | 3.20 | |
| IBM | International Business Machines | 143.8 | 141.8 | 141.9 | 5,217,800 | -1.1 | | 0.76 | |
| IBN | Icici Bank Ltd | 12.03 | 11.67 | 11.83 | 36,331,300 | 1.06 | | 9.84 | |
| IBP | Installed Building Products | 60.71 | 59.28 | 59.34 | 253,000 | -1.02 | | 1.69 | |
| ICD | Independence Contract Drilling Inc | 1.790 | 1.565 | 1.690 | 746,000 | 0.090 | | 5.63 | |
| ICE | Intercontinental Exchange | 93.90 | 92.06 | 92.33 | 3,216,000 | -1.20 | | 1.28 | |
| ICL | Israel Chemicals Ltd | 4.910 | 4.870 | 4.910 | 91,000 | 0.010 | | 0.20 | |
| IDA | Idacorp Inc | 111.4 | 109.3 | 111.2 | 513,000 | 0.8 | | 0.74 | |
| IDE | VOYA Infrastructure Industrial | 11.80 | 11.70 | 11.75 | 66,100 | 0.03 | | 0.26 | |
| IDT | IDT Corp | 11.31 | 10.98 | 11.29 | 296,000 | 0.21 | | 1.90 | |
| IEX | Idex Corp | 168.2 | 164.3 | 164.3 | 1,872,100 | -2.3 | | 1.40 | |
| IFF | International Flavors & Fragrances | 122.7 | 120.0 | 120.2 | 1,983,200 | -2.7 | | 2.19 | |
| IFFT | International Flavors & Fragrances Inc | 47.12 | 46.21 | 46.32 | 24,300 | -0.51 | | 1.09 | |
| IFN | India Fund | 20.35 | 20.04 | 20.11 | 175,300 | 0.18 | | 0.90 | |
| IFS | Intercorp Financial Services Inc | 43.68 | 40.33 | 42.37 | 33,000 | -0.05 | | 0.12 | |
| IGA | VOYA Global Advantage and Premium | 10.68 | 10.57 | 10.59 | 29,500 | -0.03 | | 0.28 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.425 | 6.360 | 6.400 | 275,500 | 0.000 |  | 0.00 | |
| IGI | Western Asset Investment Grade Defined | 21.01 | 20.38 | 20.80 | 22,000 | 0.09 | | 0.43 | |
| IGR | VOYA Clarion Global Real Estate | 7.780 | 7.690 | 7.780 | 483,900 | 0.090 | | 1.17 | |
| IGT | International Game Technology | 14.51 | 14.21 | 14.34 | 1,522,500 | 0.02 | | 0.14 | |
| IHC | Independence Holding Company | 39.40 | 38.51 | 39.40 | 41,600 | 0.77 | | 1.99 | |
| IHD | VOYA Emerging Markets High Dividend | 7.350 | 7.300 | 7.310 | 48,000 | -0.040 | | 0.54 | |
| IHG | Intercontinental Hotels Group | 62.65 | 61.82 | 61.84 | 147,300 | -0.57 | | 0.91 | |
| IHIT | Invesco High Income 2023 Target Term | 10.41 | 10.37 | 10.40 | 31,500 | 0.00 | | 0.00 | |
| IHTA | Invesco High Income 2024 Target Term | 10.42 | 10.27 | 10.31 | 6,200 | 0.04 | | 0.39 | |
| IID | VOYA International High Dividend Equity | 5.617 | 5.560 | 5.600 | 40,100 | 0.030 | | 0.54 | |
| IIF | Morgan Stanley India Investment Fund Inc | 18.86 | 18.53 | 18.74 | 82,800 | 1.01 | | 5.70 | |
| IIM | Invesco Insured Muni Income Trust | 15.17 | 15.08 | 15.15 | 62,700 | 0.04 | | 0.26 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 28.77 | 28.15 | 28.49 | 1,100 | -0.04 | | 0.14 | |
| IIPR | Innovative Industrial Properties | 98.83 | 92.61 | 95.21 | 1,142,900 | -2.13 | | 2.19 | |
| IMAX | Imax Corp | 21.97 | 21.42 | 21.85 | 535,300 | 0.11 | | 0.51 | |
| INB | Cohen & Steers Global Income Builder | 9.090 | 9.050 | 9.050 | 49,900 | -0.020 | | 0.22 | |
| INF | Brookfield Global Listed Infra | 13.63 | 13.48 | 13.58 | 24,500 | 0.09 | | 0.67 | |
| INFO | IHS Markit Ltd | 68.05 | 66.95 | 67.36 | 9,563,900 | -0.39 | | 0.58 | |
| INFY | Infosys Ltd | 11.60 | 11.35 | 11.35 | 14,944,000 | -0.25 | | 2.16 | |
| ING | ING Groep N.V. ADR | 10.77 | 10.66 | 10.69 | 2,984,400 | 0.11 | | 1.04 | |
| INGR | Ingredion Inc | 83.97 | 81.99 | 82.06 | 1,708,800 | -0.79 | | 0.95 | |
| INN | Summit Hotel Properties | 11.84 | 11.66 | 11.71 | 1,723,200 | -0.11 | | 0.93 | |
| INN-D | Summit Hotel Pptys Inc [Inn/Pd] | 26.77 | 26.44 | 26.51 | 500 | 0.13 | | 0.48 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 26.05 | 26.03 | 26.04 | 2,700 | 0.03 | | 0.12 | |
| INS-A | International Seaways Inc [Insw/Pa] | 25.71 | 25.68 | 25.68 | 800 | 0.20 | | 0.79 | |
| INSI | Insight Select Income Fund | 20.50 | 20.33 | 20.33 | 9,800 | -0.08 | | 0.41 | |
| INSP | Inspire Medical Systems Inc | 67.51 | 65.52 | 66.81 | 370,500 | 1.49 | | 2.28 | |
| INST | Instructure Inc | 39.94 | 38.82 | 39.04 | 358,300 | -0.19 | | 0.48 | |
| INSW | International Seaways Inc | 18.64 | 18.11 | 18.27 | 328,100 | -0.11 | | 0.60 | |
| INT | World Fuel Services Corp | 40.32 | 39.27 | 39.65 | 1,476,300 | -0.48 | | 1.20 | |
| INVH | Invitation Homes Inc | 29.31 | 28.94 | 29.25 | 15,382,700 | 0.28 | | 0.97 | |
| INXN | Interxion Holding N.V. | 81.22 | 78.44 | 80.76 | 580,800 | 1.76 | | 2.23 | |
| IO | ION Geophysical Corp | 9.610 | 9.250 | 9.590 | 198,500 | 0.240 | | 2.57 | |
| IP | International Paper Company | 41.49 | 40.43 | 40.70 | 4,712,100 | -0.06 | | 0.15 | |
| IPG | Interpublic Group of Companies | 21.42 | 21.08 | 21.16 | 4,220,200 | -0.16 | | 0.75 | |
| IPHI | Inphi Corp | 64.75 | 62.30 | 63.46 | 1,561,600 | 1.08 | | 1.73 | |
| IPI | Intrepid Potash Inc | 3.460 | 3.360 | 3.430 | 669,900 | 0.010 | | 0.29 | |
| IPO.U | Social Cap Hedosophia Hldgs Co. [Ipoa.U] | 11.25 | 11.25 | 11.25 | 500 | -0.05 | | 0.41 | |
| IPO.W | Social Cap Hedosophia Hldgs Co. [Ipoa/W] | 2.160 | 2.050 | 2.140 | 189,400 | 0.010 | | 0.47 | |
| IPOA | Social Capital Hedosophia Holdings Corp | 10.60 | 10.54 | 10.60 | 1,540,000 | 0.02 | | 0.19 | |
| IQI | Invesco Quality Muni Income Trust | 12.68 | 12.58 | 12.66 | 82,400 | 0.07 | | 0.56 | |
| IQV | Iqvia Holdings Inc | 157.3 | 154.6 | 155.6 | 5,383,600 | 1.7 | | 1.09 | |
| IR | Ingersoll-Rand Plc [Ireland] | 124.7 | 123.1 | 123.2 | 1,312,600 | -0.8 | | 0.66 | |
| IRE-C | Investors Real Estate TR [Iret/Pc] | 26.32 | 26.27 | 26.27 | 400 | 0.00 | | 0.01 | |
| IRET | Investors Real Estate Trust | 73.10 | 72.15 | 72.64 | 120,600 | 0.09 | | 0.12 | |
| IRL | Irish Investment Fund | 8.634 | 8.590 | 8.590 | 400 | -0.070 | | 0.81 | |
| IRM | Iron Mountain Inc | 32.34 | 31.94 | 32.00 | 2,686,100 | -0.15 | | 0.47 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 4.370 | 4.310 | 4.330 | 89,300 | -0.007 | | 0.16 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 6.160 | 5.610 | 5.610 | 30,300 | -0.290 | | 4.92 | |
| IRT | Independence Realty Trust Inc | 14.51 | 14.34 | 14.44 | 1,700,300 | 0.02 | | 0.14 | |
| ISD | Prudential Short Duration High | 14.91 | 14.84 | 14.90 | 250,400 | 0.03 | | 0.20 | |
| ISG | VOYA Group N.V. | 26.19 | 26.12 | 26.13 | 29,400 | 0.01 | | 0.04 | |
| IT | Gartner Inc | 143.8 | 140.4 | 143.6 | 1,421,000 | 3.5 | | 2.50 | |
| ITCB | Itau Corpbanca | 11.99 | 11.75 | 11.99 | 600 | 0.36 | | 3.10 | |
| ITGR | Integer Holdings Corp | 80.12 | 78.46 | 79.55 | 621,800 | -0.03 | | 0.04 | |
| ITT | ITT Inc | 61.00 | 59.54 | 59.57 | 777,200 | -1.08 | | 1.78 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 8.420 | 8.270 | 8.340 | 19,585,900 | 0.030 | | 0.36 | |
| ITW | Illinois Tool Works Inc | 157.1 | 154.7 | 155.1 | 2,054,800 | -0.8 | | 0.52 | |
| IVC | Invacare Corp | 7.920 | 7.260 | 7.890 | 878,800 | 0.540 | | 7.35 | |
| IVH | Ivy High Income Opportunities | 13.79 | 13.61 | 13.62 | 62,400 | -0.14 | | 1.02 | |
| IVR | Invesco Mortgage Capital Inc | 15.71 | 15.56 | 15.69 | 3,297,300 | 0.15 | | 0.97 | |
| IVR-A | Invesco Mortgage Capital Inc [Ivr/Pa] | 26.37 | 26.26 | 26.37 | 4,400 | 0.00 | | 0.00 | |
| IVR-B | Invesco Mortgage Capital Inc [Ivr/Pb] | 28.04 | 27.65 | 27.97 | 2,300 | 0.24 | | 0.87 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 26.00 | 25.73 | 25.75 | 28,700 | -0.26 | | 1.00 | |
| IVZ | Invesco Plc | 17.33 | 16.85 | 16.87 | 8,067,600 | -0.18 | | 1.06 | |
| IX | Orix Corp ADR | 81.62 | 80.51 | 81.07 | 80,700 | 0.80 | | 1.00 | |