| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 6.290 | 6.020 | 6.050 | 5,439,200 | -0.080 |  | 1.31 |   |
| IAA | Iaa Inc | 46.07 | 45.02 | 45.54 | 1,166,400 | -0.40 | | 0.87 | |
| IAE | VOYA Asia Pacific High Dividend Equity | 8.510 | 8.390 | 8.430 | 27,600 | 0.050 |  | 0.60 | |
| IAG | Iamgold Corp | 3.450 | 3.280 | 3.410 | 10,439,500 | 0.000 |  | 0.00 | |
| IBA | Industrias Bachoco S.A. DE C.V. | 51.39 | 50.79 | 50.95 | 4,300 | -0.37 | | 0.72 | |
| IBM | International Business Machines | 135.5 | 134.0 | 134.2 | 2,534,900 | -1.1 | | 0.82 | |
| IBN | Icici Bank Ltd | 15.20 | 15.04 | 15.18 | 5,205,200 | 0.09 | | 0.60 | |
| IBP | Installed Building Products | 71.12 | 69.29 | 70.76 | 249,100 | 2.00 | | 2.91 | |
| ICD | Independence Contract Drilling Inc | 1.050 | 0.920 | 1.020 | 212,200 | 0.000 | | 0.00 | |
| ICE | Intercontinental Exchange | 92.07 | 90.01 | 91.91 | 2,861,800 | 1.19 | | 1.31 | |
| ICL | Israel Chemicals Ltd | 4.490 | 4.420 | 4.420 | 152,300 | 0.000 | | 0.00 | |
| IDA | Idacorp Inc | 105.5 | 104.4 | 105.4 | 451,400 | 0.1 | | 0.12 | |
| IDE | VOYA Infrastructure Industrial | 11.53 | 11.42 | 11.42 | 79,100 | -0.04 | | 0.35 | |
| IDT | IDT Corp | 6.640 | 6.320 | 6.410 | 108,900 | -0.050 | | 0.77 | |
| IEX | Idex Corp | 168.2 | 166.1 | 167.4 | 370,300 | 0.5 | | 0.31 | |
| IFF | International Flavors & Fragrances | 135.7 | 133.5 | 134.0 | 825,200 | -0.6 | | 0.46 | |
| IFFT | International Flavors & Fragrances Inc | 49.75 | 49.37 | 49.50 | 48,000 | -0.03 | | 0.06 | |
| IFN | India Fund | 20.90 | 20.78 | 20.87 | 66,200 | 0.08 | | 0.38 | |
| IFS | Intercorp Financial Services Inc | 40.40 | 38.98 | 39.99 | 48,200 | 0.11 | | 0.28 | |
| IGA | VOYA Global Advantage and Premium | 10.58 | 10.52 | 10.56 | 37,600 | 0.03 | | 0.28 | |
| IGD | VOYA Global Equity Dividend and Premium | 6.210 | 6.170 | 6.180 | 988,400 | 0.000 | | 0.00 | |
| IGI | Western Asset Investment Grade Defined | 21.20 | 20.87 | 21.10 | 23,400 | -0.10 | | 0.47 | |
| IGR | VOYA Clarion Global Real Estate | 7.970 | 7.880 | 7.900 | 379,000 | -0.070 | | 0.88 | |
| IGT | International Game Technology | 15.04 | 14.61 | 14.64 | 1,117,600 | -0.08 | | 0.54 | |
| IHC | Independence Holding Company | 42.25 | 41.65 | 41.86 | 7,700 | 0.06 | | 0.14 | |
| IHD | VOYA Emerging Markets High Dividend | 7.898 | 7.700 | 7.860 | 161,800 | 0.110 | | 1.42 | |
| IHG | Intercontinental Hotels Group | 65.97 | 64.97 | 65.47 | 130,900 | 0.95 | | 1.47 | |
| IHIT | Invesco High Income 2023 Target Term | 10.63 | 10.52 | 10.63 | 20,200 | 0.04 | | 0.38 | |
| IHTA | Invesco High Income 2024 Target Term | 10.57 | 10.45 | 10.50 | 55,200 | 0.00 | | 0.01 | |
| IID | VOYA International High Dividend Equity | 5.400 | 5.330 | 5.390 | 30,700 | 0.036 | | 0.68 | |
| IIF | Morgan Stanley India Investment Fund Inc | 20.09 | 20.01 | 20.07 | 79,600 | 0.12 | | 0.60 | |
| IIM | Invesco Insured Muni Income Trust | 15.39 | 15.25 | 15.30 | 100,800 | -0.04 | | 0.26 | |
| IIP-A | Innovative Indl Pptys Inc [Iipr/Pa] | 30.15 | 29.97 | 30.15 | 2,500 | 0.33 | | 1.10 | |
| IIPR | Innovative Industrial Properties | 74.25 | 72.31 | 74.01 | 354,600 | 0.36 | | 0.49 | |
| IMAX | Imax Corp | 21.93 | 21.53 | 21.92 | 217,000 | 0.25 | | 1.15 | |
| INB | Cohen & Steers Global Income Builder | 9.050 | 8.980 | 9.040 | 203,200 | 0.010 | | 0.11 | |
| INF | Brookfield Global Listed Infra | 13.75 | 13.67 | 13.73 | 59,200 | 0.00 | | 0.00 | |
| INFO | IHS Markit Ltd | 74.75 | 73.64 | 74.60 | 1,391,400 | 0.56 | | 0.76 | |
| INFY | Infosys Ltd | 10.14 | 10.04 | 10.08 | 8,067,400 | 0.05 | | 0.50 | |
| ING | ING Groep N.V. ADR | 12.17 | 11.88 | 11.96 | 5,430,700 | 0.04 | | 0.34 | |
| INGR | Ingredion Inc | 89.73 | 87.54 | 87.69 | 541,700 | -1.96 | | 2.19 | |
| INN | Summit Hotel Properties | 12.10 | 11.80 | 11.95 | 622,700 | -0.10 | | 0.83 | |
| INN-D | Summit Hotel Pptys Inc [Inn/Pd] | 25.76 | 25.76 | 25.76 | 200 | -0.09 | | 0.34 | |
| INN-E | Summit Hotel Pptys Inc [Inn/Pe] | 25.13 | 25.05 | 25.10 | 8,100 | 0.10 | | 0.38 | |
| INS-A | International Seaways Inc [Insw/Pa] | 26.16 | 25.80 | 26.05 | 8,300 | -0.12 | | 0.48 | |
| INSI | Insight Select Income Fund | 20.50 | 20.23 | 20.30 | 14,400 | 0.01 | | 0.05 | |
| INSP | Inspire Medical Systems Inc | 72.59 | 70.56 | 71.75 | 165,000 | -0.39 | | 0.54 | |
| INST | Instructure Inc | 48.37 | 47.86 | 48.00 | 819,100 | 0.00 | | 0.00 | |
| INSW | International Seaways Inc | 27.90 | 27.31 | 27.85 | 113,300 | 0.29 | | 1.05 | |
| INT | World Fuel Services Corp | 43.30 | 42.26 | 42.48 | 341,400 | -0.56 | | 1.30 | |
| INVH | Invitation Homes Inc | 29.37 | 28.59 | 29.03 | 5,081,500 | 0.23 | | 0.80 | |
| INXN | Interxion Holding N.V. | 80.69 | 79.57 | 80.12 | 1,389,500 | -0.43 | | 0.53 | |
| IO | ION Geophysical Corp | 9.000 | 8.680 | 8.740 | 54,800 | -0.070 | | 0.79 | |
| IP | International Paper Company | 47.24 | 46.36 | 46.36 | 2,856,900 | -0.20 | | 0.43 | |
| IPG | Interpublic Group of Companies | 23.21 | 22.96 | 23.03 | 2,953,300 | -0.03 | | 0.13 | |
| IPHI | Inphi Corp | 75.78 | 73.60 | 74.38 | 575,800 | -0.72 | | 0.96 | |
| IPI | Intrepid Potash Inc | 2.410 | 2.270 | 2.390 | 682,000 | 0.100 | | 4.37 | |
| IQI | Invesco Quality Muni Income Trust | 12.50 | 12.46 | 12.49 | 68,400 | 0.02 | | 0.16 | |
| IQV | Iqvia Holdings Inc | 146.8 | 144.4 | 144.9 | 1,162,800 | -0.4 | | 0.30 | |
| IR | Ingersoll-Rand Plc [Ireland] | 134.6 | 133.1 | 133.8 | 1,016,000 | -0.6 | | 0.43 | |
| IRE-C | Investors Real Estate TR [Iret/Pc] | 26.16 | 26.16 | 26.16 | 100 | -0.21 | | 0.78 | |
| IRET | Investors Real Estate Trust | 74.03 | 72.35 | 73.95 | 98,800 | 1.01 | | 1.38 | |
| IRL | Irish Investment Fund | 9.830 | 9.550 | 9.660 | 28,200 | 0.128 | | 1.35 | |
| IRM | Iron Mountain Inc | 32.24 | 31.34 | 31.59 | 3,052,700 | -1.14 | | 3.48 | |
| IRR | VOYA Risk Managed Natural Resources Fund | 4.030 | 3.970 | 3.980 | 150,600 | -0.020 | | 0.50 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 6.770 | 6.045 | 6.300 | 116,100 | -0.020 | | 0.32 | |
| IRT | Independence Realty Trust Inc | 14.02 | 13.64 | 13.71 | 968,100 | -0.21 | | 1.51 | |
| ISD | Prudential Short Duration High | 15.05 | 15.01 | 15.05 | 73,300 | 0.02 | | 0.13 | |
| ISG | VOYA Group N.V. | 26.11 | 26.01 | 26.02 | 98,900 | -0.03 | | 0.12 | |
| IT | Gartner Inc | 158.8 | 156.4 | 157.7 | 344,900 | 0.3 | | 0.17 | |
| ITCB | Itau Corpbanca | 8.740 | 7.950 | 8.165 | 34,000 | -0.145 | | 1.74 | |
| ITGR | Integer Holdings Corp | 79.70 | 77.97 | 78.85 | 121,300 | -0.92 | | 1.15 | |
| ITT | ITT Inc | 74.10 | 72.26 | 72.54 | 534,400 | -1.32 | | 1.79 | |
| ITUB | Itau Unibanco Banco Holding S.A. | 8.860 | 8.620 | 8.800 | 16,859,000 | 0.120 | | 1.38 | |
| ITW | Illinois Tool Works Inc | 180.4 | 176.8 | 177.3 | 1,102,500 | -1.8 | | 1.02 | |
| IVC | Invacare Corp | 9.715 | 9.050 | 9.300 | 253,900 | -0.320 | | 3.33 | |
| IVH | Ivy High Income Opportunities | 13.55 | 13.48 | 13.49 | 49,300 | -0.19 | | 1.39 | |
| IVR | Invesco Mortgage Capital Inc | 16.61 | 16.43 | 16.59 | 731,600 | 0.14 | | 0.85 | |
| IVR-A | Invesco Mortgage Capital Inc [Ivr/Pa] | 25.91 | 25.89 | 25.90 | 3,300 | 0.00 | | 0.01 | |
| IVR-B | Invesco Mortgage Capital Inc [Ivr/Pb] | 26.38 | 26.27 | 26.38 | 10,900 | 0.13 | | 0.50 | |
| IVR-C | Invesco Mortgage Capital Inc [Ivr/Pc] | 26.04 | 25.95 | 26.01 | 8,800 | 0.07 | | 0.27 | |
| IVZ | Invesco Plc | 18.33 | 17.60 | 17.62 | 9,484,300 | -0.09 | | 0.51 | |
| IX | Orix Corp ADR | 84.60 | 84.05 | 84.43 | 28,600 | -0.31 | | 0.37 | |