| Code | Name | High | Low | Close | Volume | Change | |
|---|
| I | Intelsat S.A. | 4.870 | 4.770 | 4.780 | 128,361 | -0.020 |  | 0.42 |   |
| IAE | Voya Asia Pacific High Dividend Equity | 10.71 | 10.64 | 10.64 | 21,927 | -0.08 | | 0.75 | |
| IAG | Iamgold Corp | 6.460 | 6.260 | 6.450 | 2,155,802 | 0.140 |  | 2.22 | |
| IBA | Industrias Bachoco S.A. De C.V | 67.50 | 66.62 | 66.62 | 2,362 | -0.66 | | 0.98 | |
| IBM | International Business Machines | 145.8 | 144.9 | 145.5 | 1,691,048 | 0.4 | | 0.25 | |
| IBN | Icici Bank Ltd | 8.670 | 8.520 | 8.540 | 3,594,482 | -0.200 | | 2.29 | |
| IBP | Installed Building Products I | 60.00 | 59.65 | 60.00 | 86,355 | 0.05 | | 0.08 | |
| ICB | MS Income Securities | 18.25 | 18.22 | 18.25 | 1,009 | -0.02 | | 0.11 | |
| ICD | Independence Contract Drilling Inc | 3.960 | 3.750 | 3.960 | 61,890 | 0.240 | | 6.45 | |
| ICE | Intercontinental Exchange | 67.04 | 65.92 | 66.48 | 503,568 | -0.57 | | 0.85 | |
| ICL | Israel Chemicals Ltd | 4.610 | 4.460 | 4.500 | 55,907 | -0.060 | | 1.32 | |
| IDA | Idacorp Inc | 89.06 | 87.77 | 88.68 | 78,751 | 0.93 | | 1.06 | |
| IDE | Voya Infrastructure Industrial | 16.29 | 16.13 | 16.14 | 17,553 | -0.04 | | 0.25 | |
| IDT | IDT Corp | 14.27 | 13.99 | 14.22 | 31,778 | 0.20 | | 1.43 | |
| IEX | Idex Corp | 123.7 | 122.7 | 123.0 | 59,910 | -0.2 | | 0.13 | |
| IFF | International Flavors & Fragrances | 144.8 | 143.4 | 144.7 | 80,778 | 0.5 | | 0.37 | |
| IFN | India Fund | 26.98 | 26.76 | 26.76 | 92,651 | -0.43 | | 1.58 | |
| IGA | Voya Global Advantage and Premium | 11.40 | 11.35 | 11.35 | 30,078 | -0.04 | | 0.35 | |
| IGD | Voya Global Equity Dividend and Premium | 8.100 | 8.040 | 8.080 | 175,858 | 0.030 | | 0.37 | |
| IGI | Western Asset Investment Grade Defined | 21.34 | 21.26 | 21.28 | 7,892 | 0.00 |  | 0.00 | |
| IGR | Voya Clarion Global Real Estate | 7.840 | 7.750 | 7.830 | 91,959 | 0.040 | | 0.51 | |
| IGT | International Game Technology | 23.52 | 23.04 | 23.07 | 439,164 | -0.39 | | 1.66 | |
| IHC | Independence Holding Company | 25.50 | 25.05 | 25.05 | 6,742 | -0.35 | | 1.38 | |
| IHD | Voya Emerging Markets High Dividend | 9.520 | 9.410 | 9.410 | 49,502 | -0.120 | | 1.26 | |
| IHG | Intercontinental Hotels Group | 51.82 | 51.19 | 51.19 | 81,584 | -0.32 | | 0.62 | |
| IHIT | Invesco High Income 2023 Target Term | 10.02 | 10.01 | 10.02 | 17,387 | 0.02 | | 0.20 | |
| IID | Voya International High Dividend Equity | 7.550 | 7.520 | 7.540 | 10,734 | -0.040 | | 0.53 | |
| IIF | Morgan Stanley India Investment Fund Inc | 34.54 | 34.32 | 34.34 | 19,133 | -0.49 | | 1.41 | |
| IIM | Invesco Insured Muni Income Trust | 15.10 | 15.05 | 15.09 | 48,540 | 0.03 | | 0.20 | |
| IIPR | Innovative Industrial Properties | 18.17 | 18.09 | 18.17 | 10,980 | 0.11 | | 0.61 | |
| IMAX | Imax Corp | 23.25 | 22.30 | 22.35 | 399,152 | -0.75 | | 3.25 | |
| INB | Cohen & Steers Global Income Builder | 9.619 | 9.540 | 9.540 | 39,788 | -0.040 | | 0.42 | |
| INF | Brookfield Global Listed Infra | 13.51 | 13.44 | 13.50 | 18,536 | 0.04 | | 0.30 | |
| INFY | Infosys Ltd | 14.57 | 14.33 | 14.34 | 1,313,528 | -0.25 | | 1.71 | |
| ING | Voya Group N.V. | 18.20 | 17.97 | 17.97 | 1,758,829 | -0.43 | | 2.34 | |
| INGR | Ingredion Inc | 120.4 | 118.9 | 119.1 | 122,335 | -0.7 | | 0.59 | |
| INN | Summit Hotel Properties | 15.76 | 15.40 | 15.44 | 171,344 | 0.08 | | 0.52 | |
| INN-B | Summit Hotel Properties Inc | 25.53 | 25.52 | 25.52 | 800 | 0.01 | | 0.04 | |
| INN-C | Summit Hotel Properties Inc | 25.58 | 25.55 | 25.58 | 1,000 | -0.01 | | 0.03 | |
| INN-D | Summit Hotel Properties Inc | 25.42 | 25.42 | 25.42 | 1,000 | -0.05 | | 0.20 | |
| INSI | Insight Select Income Fund | 20.73 | 20.20 | 20.30 | 6,028 | -0.40 | | 1.93 | |
| INST | Instructure Inc | 32.85 | 31.80 | 31.80 | 77,444 | -1.05 | | 3.20 | |
| INSW | International Seaways Inc | 20.78 | 19.95 | 20.28 | 99,833 | 0.36 | | 1.81 | |
| INT | World Fuel Services Corp | 37.01 | 36.61 | 36.79 | 65,972 | 0.17 | | 0.46 | |
| INVH | Invitation Homes Inc | 22.45 | 22.12 | 22.35 | 336,444 | 0.20 | | 0.90 | |
| INXN | Interxion Holding N.V. | 50.21 | 49.37 | 49.61 | 99,706 | -0.41 | | 0.82 | |
| IO | ION Geophysical Corp | 9.400 | 8.700 | 9.170 | 105,503 | -0.170 | | 1.82 | |
| IP | International Paper Company | 56.06 | 55.38 | 55.48 | 989,550 | -0.57 | | 1.02 | |
| IPG | Interpublic Group of Companies | 21.29 | 21.07 | 21.12 | 1,923,841 | -0.16 | | 0.75 | |
| IPHI | Inphi Corp | 38.24 | 37.09 | 37.15 | 223,657 | -1.25 | | 3.26 | |
| IPI | Intrepid Potash Inc | 4.150 | 4.010 | 4.050 | 582,592 | 0.020 | | 0.50 | |
| IPL-D | Interstate Power and Light Co | 25.43 | 25.30 | 25.31 | 1,832 | 0.04 | | 0.14 | |
| IQI | Invesco Quality Muni Income Trust | 12.86 | 12.82 | 12.85 | 16,845 | 0.04 | | 0.32 | |
| IR | Ingersoll-Rand Plc [Ireland] | 89.30 | 87.87 | 88.13 | 589,442 | -0.79 | | 0.89 | |
| IRE-B | Investors Real Estate Trust 7.9 | 25.13 | 25.08 | 25.09 | 14,232 | -0.08 | | 0.32 | |
| IRET | Investors Real Estate Trust | 5.870 | 5.780 | 5.820 | 157,842 | 0.010 | | 0.17 | |
| IRL | Irish Investment Fund | 13.62 | 13.53 | 13.57 | 17,478 | -0.12 | | 0.88 | |
| IRM | Iron Mountain Inc | 40.44 | 40.14 | 40.21 | 284,871 | 0.08 | | 0.20 | |
| IRR | Voya Risk Managed Natural Resources Fund | 6.630 | 6.500 | 6.620 | 60,639 | 0.140 | | 2.16 | |
| IRS | Irsa Inversiones Y Representaciones S.A. | 24.94 | 24.45 | 24.68 | 4,448 | -0.06 | | 0.24 | |
| IRT | Independence Realty Trust Inc | 10.30 | 10.19 | 10.26 | 435,858 | 0.09 | | 0.88 | |
| ISD | Prudential Short Duration High | 15.23 | 15.20 | 15.21 | 25,368 | 0.00 | | 0.00 | |
| ISF | Voya Group N.V. | 25.70 | 25.63 | 25.63 | 22,472 | -0.07 | | 0.27 | |
| ISG | Voya Group N.V. | 26.08 | 25.92 | 26.01 | 106,752 | 0.04 | | 0.15 | |
| ISP | Voya Group N.V. | 25.38 | 25.35 | 25.38 | 16,333 | 0.00 | | 0.00 | |
| IT | Gartner Inc | 124.2 | 122.4 | 122.8 | 88,839 | -1.4 | | 1.11 | |
| ITCB | Itau Corpbanca | 14.28 | 13.97 | 14.02 | 3,753 | -0.23 | | 1.61 | |
| ITG | Investment Technology Group | 21.05 | 20.81 | 20.89 | 45,211 | 0.04 | | 0.19 | |
| ITGR | Integer Holdings Corp | 49.85 | 48.21 | 48.35 | 35,258 | -1.55 | | 3.11 | |
| ITT | ITT Industries | 44.81 | 44.26 | 44.56 | 285,119 | 0.13 | | 0.29 | |
| ITUB | Itau Unibanco Banco Holding Sa | 13.83 | 13.60 | 13.60 | 4,779,618 | -0.28 | | 2.02 | |
| ITW | Illinois Tool Works Inc | 147.6 | 146.1 | 146.3 | 334,020 | -1.1 | | 0.73 | |
| IVC | Invacare Corp | 16.25 | 15.73 | 15.90 | 161,643 | -0.15 | | 0.93 | |
| IVH | Ivy High Income Opportunities | 16.02 | 15.93 | 15.93 | 29,977 | -0.03 | | 0.19 | |
| IVR | Invesco Mortgage Capital Inc | 17.26 | 17.16 | 17.17 | 391,682 | -0.02 | | 0.12 | |
| IVR-A | Invesco Mortgage Capital Inc | 25.42 | 25.34 | 25.39 | 4,065 | 0.01 | | 0.04 | |
| IVR-B | Invesco Mortgage Capital Inc | 25.71 | 25.68 | 25.71 | 1,676 | 0.01 | | 0.04 | |
| IVR-C | Invesco Mortgage Capital Inc Pfd | 24.96 | 24.86 | 24.91 | 62,030 | 0.00 | | 0.00 | |
| IVZ | Invesco Plc | 34.42 | 33.92 | 33.97 | 596,151 | -0.23 | | 0.67 | |
| IX | Orix Corp Ads | 81.95 | 81.48 | 81.58 | 7,455 | -0.23 | | 0.28 | |