| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 180.7 | 179.1 | 179.8 | 7,809,500 | 0.0 |  | 0.01 |   |
| VAC | Marriot Vacations Worldwide Cor | 122.2 | 120.0 | 120.5 | 290,700 | 1.0 | | 0.87 | |
| VAL | Valaris Plc | 4.440 | 4.060 | 4.380 | 7,217,700 | 0.280 | | 6.83 | |
| VALE | Vale S.A. | 11.51 | 11.30 | 11.46 | 12,458,500 | 0.26 | | 2.32 | |
| VAM | The Vivaldi Opportunities Fund | 13.66 | 13.59 | 13.59 | 600 | 0.02 | | 0.18 | |
| VAPO | Vapotherm Inc | 11.20 | 9.12 | 10.89 | 671,000 | 1.58 | | 16.97 | |
| VAR | Varian Medical Systems | 129.0 | 125.0 | 128.5 | 1,001,900 | 3.5 | | 2.81 | |
| VBF | Invesco Van Kampen Bond Fund | 20.25 | 20.05 | 20.09 | 17,700 | 0.09 | | 0.45 | |
| VCIF | Vertical Capital Income Fund Common | 10.050 | 9.930 | 9.960 | 17,500 | -0.040 |  | 0.40 | |
| VCRA | Vocera Communications Inc | 21.27 | 20.84 | 20.99 | 207,200 | 0.10 | | 0.48 | |
| VCV | Invesco California Value Muni Income | 12.53 | 12.44 | 12.47 | 84,000 | 0.02 | | 0.16 | |
| VEC | Vectrus Inc | 54.87 | 52.17 | 52.28 | 45,600 | -1.22 | | 2.28 | |
| VEDL | Vedanta Ltd | 8.170 | 7.990 | 8.060 | 775,800 | -0.050 | | 0.62 | |
| VEEV | Veeva Systems Inc | 153.7 | 148.0 | 153.2 | 1,648,300 | 4.5 | | 3.01 | |
| VER | Vereit Inc | 9.585 | 9.410 | 9.580 | 9,116,400 | 0.120 | | 1.27 | |
| VER-F | Vereit Inc [Ver/Pf] | 25.49 | 25.41 | 25.49 | 26,300 | 0.07 | | 0.26 | |
| VET | Vermilion Energy Inc | 14.98 | 14.46 | 14.79 | 654,200 | 0.37 | | 2.57 | |
| VFC | V.F. Corp | 87.01 | 85.77 | 86.88 | 1,557,500 | 1.04 | | 1.21 | |
| VG | Vonage Holdings | 7.770 | 7.490 | 7.730 | 5,355,000 | 0.040 | | 0.52 | |
| VGI | Virtus Global Multi-Sector Inc | 12.77 | 12.55 | 12.68 | 42,200 | 0.10 | | 0.79 | |
| VGM | Invesco Trust For Investment Grade | 12.66 | 12.61 | 12.63 | 150,800 | -0.01 | | 0.08 | |
| VGR | Vector Group Ltd | 12.08 | 11.63 | 12.08 | 1,281,800 | 0.33 | | 2.81 | |
| VHI | Valhi Inc | 2.190 | 2.150 | 2.180 | 75,000 | 0.020 | | 0.93 | |
| VICI | Vici Properties Inc | 24.64 | 24.47 | 24.64 | 2,400,000 | 0.05 | | 0.20 | |
| VIPS | Vipshop Holdings Ltd | 13.00 | 12.20 | 12.50 | 13,317,400 | 0.45 | | 3.73 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 5.630 | 5.125 | 5.550 | 116,200 | 0.290 | | 5.51 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 13.32 | 13.13 | 13.31 | 616,200 | 0.21 | | 1.60 | |
| VJET | Voxeljet Ag | 1.970 | 1.620 | 1.890 | 151,900 | -0.090 | | 4.55 | |
| VKQ | Invesco Muni Trust | 12.18 | 12.12 | 12.14 | 100,000 | -0.04 | | 0.33 | |
| VLO | Valero Energy Corp | 101.2 | 99.5 | 100.6 | 2,487,500 | -0.2 | | 0.21 | |
| VLRS | Controladora Vuela Compaia DE | 11.13 | 10.90 | 11.00 | 192,100 | -0.05 | | 0.45 | |
| VLT | Invesco High | 14.29 | 14.17 | 14.27 | 10,400 | 0.04 | | 0.28 | |
| VMC | Vulcan Materials Company | 142.4 | 140.1 | 140.5 | 1,203,900 | -1.1 | | 0.76 | |
| VMI | Valmont Industries | 143.4 | 141.8 | 142.0 | 91,300 | 0.1 | | 0.06 | |
| VMO | Invesco Muni Opportunity Trust | 12.35 | 12.32 | 12.34 | 122,300 | 0.00 |  | 0.00 | |
| VMW | Vmware Inc | 168.8 | 165.6 | 168.4 | 720,800 | 2.4 | | 1.46 | |
| VNCE | Vince Holding Corp | 21.49 | 20.55 | 20.75 | 46,300 | 0.04 | | 0.19 | |
| VNE | Veoneer Inc | 16.24 | 15.67 | 15.75 | 310,300 | -0.35 | | 2.17 | |
| VNO | Vornado Realty Trust | 65.89 | 65.24 | 65.39 | 986,200 | 0.02 | | 0.03 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 25.48 | 25.40 | 25.43 | 16,400 | -0.05 | | 0.18 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 25.27 | 25.23 | 25.24 | 33,100 | -0.04 | | 0.16 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 25.91 | 25.65 | 25.71 | 9,900 | -0.12 | | 0.46 | |
| VNTR | Venator Materials Plc | 4.050 | 3.850 | 3.940 | 305,000 | 0.020 | | 0.51 | |
| VOC | Voc Energy Trust | 5.070 | 4.840 | 4.920 | 63,800 | -0.040 | | 0.81 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 27.37 | 26.96 | 27.19 | 15,600 | -0.01 | | 0.04 | |
| VOYA | VOYA Financial Inc | 58.17 | 57.61 | 57.92 | 682,500 | 0.31 | | 0.54 | |
| VPG | Vishay Precision Group | 35.16 | 34.51 | 34.98 | 66,900 | 0.35 | | 1.01 | |
| VPV | Invesco Pennsylvania Muni | 13.43 | 13.17 | 13.17 | 13,600 | -0.02 | | 0.15 | |
| VRS | Verso Corp | 18.97 | 18.13 | 18.88 | 531,000 | 0.63 | | 3.45 | |
| VRTV | Veritiv Corp | 18.03 | 17.50 | 17.58 | 66,500 | -0.30 | | 1.68 | |
| VSH | Vishay Intertechnology | 19.56 | 19.27 | 19.53 | 767,200 | 0.39 | | 2.04 | |
| VSI | Vitamin Shoppe Inc | 6.490 | 6.470 | 6.490 | 156,300 | 0.020 | | 0.31 | |
| VSLR | Vivint Solar Inc | 6.800 | 6.630 | 6.800 | 772,800 | 0.130 | | 1.95 | |
| VST | Vistra Energy Corp | 26.51 | 26.13 | 26.20 | 7,209,700 | -0.14 | | 0.53 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 2.350 | 2.010 | 2.350 | 29,900 | 0.300 | | 14.63 | |
| VSTO | Vista Outdoor Inc | 9.580 | 9.240 | 9.340 | 596,200 | -0.160 | | 1.68 | |
| VTA | Invesco Dynamic Credit Fund | 11.18 | 11.12 | 11.15 | 159,800 | 0.01 | | 0.09 | |
| VTN | Invesco Trust New York Muni | 13.66 | 13.57 | 13.60 | 16,000 | -0.06 | | 0.44 | |
| VTR | Ventas Inc | 58.86 | 58.07 | 58.30 | 1,952,600 | -0.26 | | 0.44 | |
| VVI | Viad Corp | 63.19 | 61.98 | 62.24 | 107,200 | -0.47 | | 0.75 | |
| VVR | Invesco Senior Income Trust | 4.190 | 4.170 | 4.170 | 438,900 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 23.32 | 23.01 | 23.05 | 668,100 | 0.04 | | 0.17 | |
| VZ | Verizon Communications Inc | 59.53 | 59.06 | 59.51 | 11,759,000 | 0.17 | | 0.29 | |