| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| I |
Intelsat S.A. |
3.795 |
3.55 |
3.61 |
361900 |
-0.13 |
 |
-3.48% |
| IAE |
VOYA Asia Pacific High Dividend Equity |
10.64 |
10.35 |
10.4 |
55400 |
-0.14 |
|
-1.33% |
| IAG |
Iamgold Corp |
5.29 |
5.21 |
5.25 |
3772500 |
0.00 |
 |
0.00% |
| IBA |
Industrias Bachoco S.A. DE C.V. |
62.65 |
61.18 |
61.94 |
2800 |
-0.38 |
|
-0.61% |
| IBM |
International Business Machines |
153.38 |
148.43 |
150.07 |
5150400 |
-3.27 |
|
-2.13% |
| IBN |
Icici Bank Ltd |
8.3 |
8.13 |
8.19 |
19857800 |
0.00 |
|
0.00% |
| IBP |
Installed Building Products I |
59.75 |
57.25 |
57.45 |
243100 |
-2.30 |
|
-3.85% |
| ICD |
Independence Contract Drilling Inc |
3.86 |
3.49 |
3.57 |
138700 |
-0.18 |
|
-4.80% |
| ICE |
Intercontinental Exchange |
72.85 |
69.8 |
71.1 |
2960800 |
-1.39 |
|
-1.92% |
| ICL |
Israel Chemicals Ltd |
4.29 |
4.16 |
4.19 |
118500 |
-0.08 |
|
-1.87% |
| IDA |
Idacorp Inc |
88.77 |
85.55 |
86.22 |
446800 |
-1.84 |
|
-2.09% |
| IDE |
VOYA Infrastructure Industrial |
15 |
14.57 |
15 |
56000 |
0.03 |
 |
0.20% |
| IDT |
IDT Corp |
6.44 |
5.71 |
5.75 |
519300 |
-0.45 |
|
-7.26% |
| IEX |
Idex Corp |
143.27 |
138.265 |
139.4 |
321400 |
-3.11 |
|
-2.18% |
| IFF |
International Flavors & Fragrances |
136.95 |
133.15 |
134.1 |
398600 |
-2.73 |
|
-2.00% |
| IFN |
India Fund |
24.75 |
24.51 |
24.65 |
82300 |
0.00 |
|
0.00% |
| IGA |
VOYA Global Advantage and Premium |
10.87 |
10.55 |
10.59 |
73400 |
-0.28 |
|
-2.58% |
| IGD |
VOYA Global Equity Dividend and Premium |
7.3 |
7.07 |
7.12 |
460900 |
-0.16 |
|
-2.20% |
| IGI |
Western Asset Investment Grade Defined |
21.74 |
21.35 |
21.45 |
18300 |
0.10 |
|
0.47% |
| IGR |
VOYA Clarion Global Real Estate |
7.33 |
7.21 |
7.24 |
311300 |
-0.08 |
|
-1.09% |
| IGT |
International Game Technology |
26.83 |
25.83 |
26.06 |
1246200 |
-0.65 |
|
-2.43% |
| IHC |
Independence Holding Company |
35.8 |
34.4 |
34.65 |
11400 |
-1.15 |
|
-3.21% |
| IHD |
VOYA Emerging Markets High Dividend |
9.64 |
9.31 |
9.4 |
94200 |
-0.24 |
|
-2.49% |
| IHG |
Intercontinental Hotels Group |
60.51 |
58.95 |
59.38 |
86800 |
-1.13 |
|
-1.87% |
| IHIT |
Invesco High Income 2023 Target Term Fund |
9.9 |
9.78 |
9.86 |
33900 |
0.06 |
|
0.61% |
| IHTA |
Invesco High Income 2024 Target Term Fund |
9.48 |
9.28 |
9.355 |
10200 |
0.08 |
|
0.81% |
| IID |
VOYA International High Dividend Equity |
7.13 |
6.91 |
6.92 |
21400 |
-0.21 |
|
-2.95% |
| IIF |
Morgan Stanley India Investment Fund Inc |
30.48 |
30.23 |
30.46 |
65800 |
0.05 |
|
0.16% |
| IIM |
Invesco Insured Muni Income Trust |
14.54 |
14.32 |
14.51 |
117900 |
0.01 |
|
0.07% |
| IIP-A |
Innovative Industrial Properties 9.00% Series A |
27.75 |
27.1 |
27.575 |
1500 |
0.47 |
|
1.75% |
| IIPR |
Innovative Industrial Properties |
30.22 |
27.11 |
29.16 |
221300 |
1.81 |
|
6.62% |
| IMAX |
Imax Corp |
20 |
19.05 |
19.75 |
913800 |
0.70 |
|
3.67% |
| INB |
Cohen & Steers Global Income Builder |
9.23 |
9.05 |
9.05 |
107800 |
-0.09 |
|
-0.98% |
| INF |
Brookfield Global Listed Infra |
11.72 |
11.2 |
11.2 |
61800 |
-0.52 |
|
-4.44% |
| INFY |
Infosys Ltd |
17.89 |
17.5 |
17.55 |
4012900 |
-0.24 |
|
-1.35% |
| ING |
VOYA Group N.V. |
16.95 |
16.59 |
16.74 |
2136800 |
-0.21 |
|
-1.24% |
| INGR |
Ingredion Inc |
129.39 |
125.75 |
126.43 |
383300 |
-2.47 |
|
-1.92% |
| INN |
Summit Hotel Properties |
13.675 |
13.33 |
13.48 |
1011200 |
-0.12 |
|
-0.88% |
| INN-D |
Summit Hotel Properties Inc |
24.6 |
24.41 |
24.41 |
700 |
-0.18 |
|
-0.73% |
| INN-E |
Summit Hotel Properties Inc Cum Red Pfd Ser E |
24.07 |
23.36 |
23.97 |
5600 |
-0.07 |
|
-0.29% |
| INSI |
Insight Select Income Fund |
19.46 |
19.29 |
19.32 |
18800 |
-0.05 |
|
-0.26% |
| INST |
Instructure Inc |
42.2 |
39.95 |
40.5 |
462200 |
-1.60 |
|
-3.80% |
| INSW |
International Seaways Inc |
17.99 |
16.89 |
17.09 |
83500 |
-0.54 |
|
-3.06% |
| INT |
World Fuel Services Corp |
24.52 |
23.59 |
24.21 |
509100 |
-0.28 |
|
-1.14% |
| INVH |
Invitation Homes Inc |
22.83 |
22.46 |
22.57 |
1384500 |
-0.26 |
|
-1.14% |
| INXN |
Interxion Holding N.V. |
62.31 |
60.41 |
60.75 |
405200 |
-1.42 |
|
-2.28% |
| IO |
ION Geophysical Corp |
27.2 |
25 |
25.75 |
280500 |
-1.20 |
|
-4.45% |
| IP |
International Paper Company |
53.27 |
50.42 |
51.13 |
3263900 |
-2.05 |
|
-3.85% |
| IPG |
Interpublic Group of Companies |
23.21 |
22.42 |
22.67 |
4466500 |
-0.37 |
|
-1.61% |
| IPHI |
Inphi Corp |
30.22 |
29.28 |
29.7 |
467900 |
-0.23 |
|
-0.77% |
| IPI |
Intrepid Potash Inc |
3.65 |
3.455 |
3.47 |
569000 |
-0.17 |
|
-4.67% |
| IPL-D |
Interstate Power and Light CO |
24.88 |
24.81 |
24.88 |
1800 |
0.02 |
|
0.10% |
| IPO.U |
Social Capital Hedosophia Holdings Corp |
10.68 |
10.5 |
10.56 |
201000 |
0.06 |
|
0.57% |
| IPO.W |
Social Capital Hedosophia Warrant |
1.69 |
1.68 |
1.68 |
600 |
-0.01 |
|
-0.59% |
| IPOA |
Social Capital Hedosophia Holdings Corp |
10.06 |
10.01 |
10.03 |
75300 |
0.00 |
|
0.00% |
| IQI |
Invesco Quality Muni Income Trust |
11.96 |
11.9 |
11.95 |
113300 |
0.05 |
|
0.42% |
| IQV |
Iqvia Holdings Inc |
99.565 |
94.76 |
95.7 |
1063600 |
-2.48 |
|
-2.53% |
| IR |
Ingersoll-Rand Plc [Ireland] |
85.68 |
81.93 |
83.15 |
1516600 |
-2.00 |
|
-2.35% |
| IRE-C |
Investors Real Estate Trust Pfd Ser C |
23.4 |
23.11 |
23.255 |
4300 |
0.00 |
|
0.02% |
| IRET |
Investors Real Estate Trust |
5.25 |
5.12 |
5.16 |
896300 |
-0.02 |
|
-0.39% |
| IRL |
Irish Investment Fund |
12.13 |
11.91 |
11.92 |
11200 |
-0.13 |
|
-1.08% |
| IRM |
Iron Mountain Inc |
32.95 |
32.33 |
32.37 |
2050500 |
-0.50 |
|
-1.52% |
| IRR |
VOYA Risk Managed Natural Resources Fund |
5.92 |
5.76 |
5.84 |
75200 |
-0.03 |
|
-0.51% |
| IRS |
Irsa Inversiones Y Representaciones S.A. |
24.68 |
23.28 |
23.77 |
31000 |
0.00 |
|
0.00% |
| IRT |
Independence Realty Trust Inc |
9.17 |
9.025 |
9.14 |
763500 |
-0.03 |
|
-0.33% |
| ISD |
Prudential Short Duration High |
14.14 |
14.06 |
14.1 |
124900 |
-0.04 |
|
-0.28% |
| ISF |
VOYA Group N.V. |
25.78 |
25.66 |
25.67 |
36300 |
-0.04 |
|
-0.16% |
| ISG |
VOYA Group N.V. |
25.68 |
25.5 |
25.52 |
21100 |
-0.01 |
|
-0.04% |
| IT |
Gartner Inc |
118.08 |
115.04 |
116.06 |
642700 |
-1.59 |
|
-1.35% |
| ITCB |
Itau Corpbanca |
14.93 |
14.38 |
14.62 |
6400 |
-0.28 |
|
-1.88% |
| ITG |
Investment Technology Group |
19.81 |
19.1 |
19.22 |
210300 |
-0.47 |
|
-2.39% |
| ITGR |
Integer Holdings Corp |
56.2 |
54.25 |
55.15 |
138200 |
-1.00 |
|
-1.78% |
| ITT |
ITT Inc. Common Stock |
48.77 |
47.06 |
47.46 |
389500 |
-1.22 |
|
-2.51% |
| ITUB |
Itau Unibanco Banco Holding S.A. |
15.69 |
15.28 |
15.45 |
10159400 |
-0.14 |
|
-0.90% |
| ITW |
Illinois Tool Works Inc |
155.99 |
150.74 |
152.86 |
2008700 |
-2.84 |
|
-1.82% |
| IVC |
Invacare Corp |
17.6 |
16.55 |
16.7 |
377200 |
-0.60 |
|
-3.47% |
| IVH |
Ivy High Income Opportunities |
14.17 |
14.09 |
14.1 |
37100 |
-0.02 |
|
-0.14% |
| IVR |
Invesco Mortgage Capital Inc |
16.45 |
16.16 |
16.3 |
823100 |
-0.06 |
|
-0.37% |
| IVR-A |
Invesco Mortgage Capital Inc |
24.905 |
24.874 |
24.88 |
3800 |
0.01 |
|
0.02% |
| IVR-B |
Invesco Mortgage Capital Inc |
25.16 |
25.02 |
25.16 |
2900 |
0.14 |
|
0.56% |
| IVR-C |
Invesco Mortgage Capital Inc Pfd Fxd/Fltg Ser C |
23.96 |
23.85 |
23.95 |
14700 |
0.06 |
|
0.25% |
| IVZ |
Invesco Plc |
31.81 |
30.19 |
30.84 |
4322200 |
-0.97 |
|
-3.05% |
| IX |
Orix Corp ADR |
87.98 |
86.18 |
86.62 |
32900 |
-1.15 |
|
-1.31% |
Exchange