| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 136.7 | 134.6 | 135.1 | 9,351,100 | -2.5 |  | 1.78 |   |
| VAC | Marriot Vacations Worldwide Cor | 74.72 | 70.83 | 72.31 | 428,300 | -0.35 | | 0.48 | |
| VALE | Vale S.A. | 13.12 | 12.75 | 12.96 | 23,547,100 | -0.08 | | 0.61 | |
| VAM | The Vivaldi Opportunities Fund | 14.43 | 14.43 | 14.43 | 100 | -0.12 | | 0.82 | |
| VAPO | Vapotherm Inc. Common Stock | 18.74 | 17.26 | 18.13 | 111,100 | 0.13 |  | 0.72 | |
| VAR | Varian Medical Systems | 120.6 | 118.8 | 119.1 | 671,500 | -2.4 | | 1.96 | |
| VBF | Invesco Van Kampen Bond Fund | 17.08 | 16.98 | 17.02 | 22,300 | 0.05 | | 0.29 | |
| VCRA | Vocera Communications Inc | 42.00 | 40.39 | 40.58 | 253,100 | -1.07 | | 2.57 | |
| VCV | Invesco California Value Muni Income | 11.30 | 11.16 | 11.23 | 189,800 | -0.05 | | 0.44 | |
| VEC | Vectrus Inc | 22.39 | 21.71 | 21.90 | 71,000 | -0.26 | | 1.17 | |
| VEDL | Vedanta Ltd | 11.26 | 11.05 | 11.13 | 398,900 | -0.06 | | 0.54 | |
| VEEV | Veeva Systems Inc | 92.61 | 89.50 | 91.39 | 1,016,900 | -0.72 | | 0.78 | |
| VER | Vereit Inc | 7.870 | 7.760 | 7.840 | 9,006,700 | 0.030 | | 0.38 | |
| VER-F | Vereit Inc | 24.32 | 24.03 | 24.22 | 63,000 | 0.02 | | 0.08 | |
| VET | Vermilion Energy Inc | 22.85 | 21.55 | 21.62 | 583,900 | -0.96 | | 4.25 | |
| VFC | V.F. Corp | 77.10 | 74.86 | 75.15 | 1,698,500 | -1.07 | | 1.40 | |
| VG | Vonage Holdings | 9.695 | 9.480 | 9.490 | 1,858,600 | -0.160 | | 1.66 | |
| VGI | Virtus Global Multi-Sector Inc | 11.39 | 11.29 | 11.33 | 75,700 | -0.08 | | 0.70 | |
| VGM | Invesco Trust For Investment Grade | 11.51 | 11.42 | 11.42 | 213,800 | -0.04 | | 0.35 | |
| VGR | Vector Group Ltd | 11.01 | 10.30 | 10.37 | 2,860,300 | -0.54 | | 4.95 | |
| VHI | Valhi Inc | 2.120 | 1.900 | 2.070 | 464,800 | 0.110 | | 5.61 | |
| VICI | Vici Properties Inc | 20.79 | 20.49 | 20.64 | 2,500,000 | -0.02 | | 0.10 | |
| VIPS | Vipshop Holdings Ltd | 5.640 | 5.270 | 5.310 | 7,002,100 | -0.320 | | 5.68 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 12.45 | 12.24 | 12.33 | 924,100 | 0.13 | | 1.07 | |
| VJET | Voxeljet Ag | 2.100 | 1.930 | 1.980 | 93,600 | -0.140 | | 6.60 | |
| VKQ | Invesco Muni Trust | 11.12 | 11.05 | 11.09 | 313,200 | 0.00 |  | 0.00 | |
| VLO | Valero Energy Corp | 75.34 | 72.98 | 73.30 | 5,021,500 | -0.16 | | 0.22 | |
| VLP | Valero Energy Partners LP | 42.06 | 42.02 | 42.05 | 508,600 | -0.03 | | 0.07 | |
| VLRS | Controladora Vuela Compaia De | 5.920 | 5.630 | 5.660 | 509,500 | -0.270 | | 4.55 | |
| VLT | Invesco High | 12.97 | 12.90 | 12.95 | 13,000 | -0.10 | | 0.77 | |
| VMC | Vulcan Materials Company | 99.69 | 97.03 | 99.64 | 1,584,500 | 0.89 | | 0.90 | |
| VMI | Valmont Industries | 116.5 | 113.2 | 113.9 | 101,400 | -1.9 | | 1.65 | |
| VMO | Invesco Muni Opportunity Trust | 11.15 | 11.04 | 11.09 | 355,300 | -0.03 | | 0.27 | |
| VMW | Vmware Inc | 162.5 | 158.5 | 158.6 | 1,323,500 | -2.8 | | 1.75 | |
| VNCE | Vince Holding Corp | 11.18 | 10.50 | 10.57 | 49,600 | -0.41 | | 3.73 | |
| VNE | Veoneer Inc | 28.82 | 26.10 | 27.97 | 1,523,400 | -0.17 | | 0.60 | |
| VNO | Vornado Realty Trust | 68.88 | 68.14 | 68.36 | 992,000 | -0.47 | | 0.68 | |
| VNO-K | Vornado Realty Trust | 22.15 | 21.94 | 22.10 | 31,500 | -0.40 | | 1.78 | |
| VNO-L | Vornado Realty Trust | 21.77 | 21.36 | 21.72 | 22,000 | -0.14 | | 0.64 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 20.45 | 20.26 | 20.44 | 88,200 | -0.35 | | 1.68 | |
| VNTR | Venator Materials Plc Ordinary Shares | 4.010 | 3.800 | 3.870 | 706,200 | -0.090 | | 2.27 | |
| VOC | Voc Energy Trust | 4.210 | 3.980 | 4.050 | 28,900 | -0.040 | | 0.98 | |
| VOYA | VOYA Financial Inc | 42.24 | 41.00 | 41.28 | 1,356,600 | -0.96 | | 2.27 | |
| VPG | Vishay Precision Group | 30.15 | 29.22 | 29.44 | 111,900 | -0.82 | | 2.71 | |
| VPV | Invesco Pennsylvania Muni | 11.52 | 11.38 | 11.50 | 106,600 | 0.05 | | 0.44 | |
| VRS | Verso Corp | 24.84 | 23.72 | 24.03 | 357,100 | 0.20 | | 0.84 | |
| VRTV | Veritiv Corp | 27.47 | 26.19 | 26.64 | 64,800 | -0.05 | | 0.19 | |
| VSH | Vishay Intertechnology | 19.37 | 18.42 | 18.47 | 2,619,300 | -1.10 | | 5.62 | |
| VSI | Vitamin Shoppe Inc | 5.630 | 5.140 | 5.280 | 516,700 | -0.140 | | 2.58 | |
| VSLR | Vivint Solar Inc | 4.830 | 4.520 | 4.590 | 823,700 | -0.250 | | 5.17 | |
| VSM | Versum Materials Inc | 29.10 | 27.63 | 27.79 | 922,700 | -1.28 | | 4.40 | |
| VST | Vistra Energy Corp | 25.10 | 24.56 | 24.71 | 4,239,200 | -0.13 | | 0.52 | |
| VST.A | Vistra Energy Corp | 1.620 | 1.620 | 1.620 | 100 | 0.070 | | 4.52 | |
| VSTO | Vista Outdoor Inc | 10.87 | 10.36 | 10.65 | 503,100 | 0.25 | | 2.40 | |
| VTA | Invesco Dynamic Credit Fund | 10.49 | 10.31 | 10.35 | 382,600 | -0.15 | | 1.43 | |
| VTN | Invesco Trust New York Muni | 12.12 | 12.00 | 12.00 | 58,200 | -0.14 | | 1.15 | |
| VTR | Ventas Inc | 62.77 | 61.93 | 62.56 | 2,236,000 | 0.16 | | 0.26 | |
| VTRB | Ventas Realty Limited Partner | 24.25 | 23.28 | 23.29 | 10,700 | -1.08 | | 4.43 | |
| VVC | Vectren Corp | 71.79 | 71.68 | 71.68 | 605,600 | 0.00 | | 0.00 | |
| VVI | Viad Corp | 47.62 | 46.91 | 47.21 | 45,300 | -0.43 | | 0.90 | |
| VVR | Invesco Senior Income Trust | 4.030 | 3.970 | 3.980 | 525,000 | -0.070 | | 1.73 | |
| VVV | Valvoline Inc | 19.90 | 19.29 | 19.30 | 1,313,800 | -0.50 | | 2.53 | |
| VZ | Verizon Communications Inc | 57.50 | 56.75 | 57.08 | 13,960,800 | -0.01 | | 0.02 | |
| VZA | Verizon Communications Inc 5.9 | 25.09 | 25.02 | 25.03 | 52,800 | -0.06 | | 0.24 | |