| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 124.8 | 123.3 | 124.2 | 7,469,221 | 0.2 |  | 0.19 |   |
| VAC | Marriot Vacations Worldwide Cor | 137.6 | 135.0 | 136.0 | 104,885 | -0.8 |  | 0.59 | |
| VALE | Vale S.A. | 14.05 | 13.85 | 14.00 | 15,832,359 | -0.12 | | 0.85 | |
| VAR | Varian Medical Systems | 127.0 | 125.8 | 126.5 | 498,328 | -0.3 | | 0.23 | |
| VBF | Invesco Van Kampen Bond Fund | 17.90 | 17.80 | 17.80 | 28,961 | -0.07 | | 0.39 | |
| VCO | Vina Concha Y Toro | 47.97 | 47.30 | 47.97 | 3,568 | 0.09 | | 0.19 | |
| VCRA | Vocera Communications Inc | 25.75 | 25.30 | 25.39 | 119,115 | -0.42 | | 1.63 | |
| VCV | Invesco California Value Muni Income | 11.66 | 11.63 | 11.64 | 48,499 | -0.01 | | 0.09 | |
| VEC | Vectrus Inc | 39.50 | 38.61 | 39.04 | 72,604 | -0.11 | | 0.28 | |
| VEDL | Vedanta Ltd | 18.81 | 18.53 | 18.61 | 408,973 | -0.19 | | 1.01 | |
| VEEV | Veeva Systems Inc | 74.70 | 72.70 | 72.85 | 695,441 | -1.72 | | 2.31 | |
| VER | Vereit Inc | 6.710 | 6.600 | 6.640 | 5,775,246 | -0.010 | | 0.15 | |
| VER-F | Vereit Inc | 25.20 | 25.01 | 25.20 | 74,411 | 0.06 | | 0.24 | |
| VET | Vermilion Energy Inc | 36.14 | 35.48 | 35.94 | 130,118 | -0.40 | | 1.10 | |
| VFC | V.F. Corp | 78.01 | 76.94 | 77.50 | 1,465,574 | -0.28 | | 0.36 | |
| VG | Vonage Holdings | 11.33 | 11.10 | 11.13 | 800,636 | -0.12 | | 1.07 | |
| VGI | Virtus Global Multi-Sector Inc | 15.31 | 15.22 | 15.26 | 38,824 | -0.06 | | 0.39 | |
| VGM | Invesco Trust For Investment Grade | 12.19 | 12.11 | 12.14 | 175,723 | -0.01 | | 0.08 | |
| VGR | Vector Group Ltd | 19.91 | 19.40 | 19.44 | 1,085,727 | -0.42 | | 2.11 | |
| VHI | Valhi Inc | 8.360 | 7.570 | 8.350 | 313,923 | 0.650 | | 8.44 | |
| VICI | Vici Properties Inc | 18.34 | 18.06 | 18.18 | 1,074,831 | -0.05 | | 0.27 | |
| VIPS | Vipshop Holdings Ltd | 16.20 | 15.55 | 15.70 | 4,833,334 | -0.38 | | 2.36 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 14.41 | 14.28 | 14.37 | 1,134,532 | -0.16 | | 1.10 | |
| VJET | Voxeljet Ag | 3.400 | 3.310 | 3.340 | 75,012 | -0.010 | | 0.30 | |
| VKQ | Invesco Muni Trust | 11.86 | 11.67 | 11.72 | 189,695 | 0.03 | | 0.26 | |
| VLO | Valero Energy Corp | 108.6 | 107.4 | 108.6 | 2,748,601 | 0.4 | | 0.32 | |
| VLP | Valero Energy Partners LP | 41.15 | 40.54 | 40.68 | 89,827 | 0.03 | | 0.07 | |
| VLRS | Controladora Vuela Compaia De | 8.470 | 7.000 | 7.010 | 2,184,615 | -1.720 | | 19.70 | |
| VLT | Invesco High | 13.89 | 13.75 | 13.75 | 15,619 | -0.12 | | 0.87 | |
| VLY | Valley National Bancorp | 12.18 | 12.03 | 12.11 | 1,736,700 | 0.03 | | 0.25 | |
| VLY-A | Valley National Bancorp | 26.84 | 26.62 | 26.65 | 2,665 | -0.22 | | 0.82 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 25.72 | 25.35 | 25.55 | 14,555 | 0.00 |  | 0.00 | |
| VLY.W | Valley National Bancorp | 0.1000 | 0.1000 | 0.1000 | 1,850 | -0.0300 | | 23.08 | |
| VMC | Vulcan Materials Company | 116.1 | 113.2 | 113.8 | 1,082,484 | -1.6 | | 1.37 | |
| VMI | Valmont Industries | 147.8 | 144.2 | 145.6 | 107,160 | -1.2 | | 0.82 | |
| VMO | Invesco Muni Opportunity Trust | 11.67 | 11.64 | 11.66 | 286,610 | 0.02 | | 0.17 | |
| VMW | Vmware Inc | 136.6 | 133.9 | 136.1 | 2,620,756 | 0.5 | | 0.34 | |
| VNCE | Vince Holding Corp | 9.130 | 8.910 | 8.970 | 24,955 | 0.000 | | 0.00 | |
| VNO | Vornado Realty Trust | 66.51 | 65.38 | 65.42 | 990,574 | -0.78 | | 1.18 | |
| VNO-K | Vornado Realty Trust | 24.19 | 23.80 | 24.19 | 18,390 | 0.22 | | 0.90 | |
| VNO-L | Vornado Realty Trust | 22.99 | 22.77 | 22.99 | 21,224 | 0.09 | | 0.39 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 22.09 | 21.72 | 22.05 | 61,935 | 0.21 | | 0.96 | |
| VNTR | Venator Materials Plc Ordinary Shares | 19.45 | 19.02 | 19.25 | 423,507 | -0.03 | | 0.16 | |
| VOC | Voc Energy Trust | 5.160 | 4.930 | 5.030 | 79,370 | 0.010 | | 0.20 | |
| VOYA | VOYA Financial Inc | 53.38 | 52.19 | 52.51 | 1,915,236 | -0.48 | | 0.91 | |
| VPG | Vishay Precision Group | 30.07 | 29.50 | 29.65 | 25,387 | -0.10 | | 0.34 | |
| VPV | Invesco Pennsylvania Muni | 11.75 | 11.68 | 11.68 | 28,581 | -0.04 | | 0.34 | |
| VR | Validus Holdings | 67.71 | 67.58 | 67.61 | 359,084 | -0.02 | | 0.03 | |
| VR-A | Validus Holdings Ltd | 25.38 | 25.08 | 25.38 | 12,143 | 0.15 | | 0.59 | |
| VR-B | Validus Holdings Ltd | 25.18 | 25.05 | 25.18 | 11,744 | 0.12 | | 0.48 | |
| VRS | Verso Corp | 18.84 | 18.00 | 18.55 | 277,852 | 0.00 | | 0.00 | |
| VRTV | Veritiv Corp | 37.86 | 37.00 | 37.20 | 37,786 | -0.05 | | 0.13 | |
| VRX | Valeant Pharmaceuticals Intl | 17.39 | 16.98 | 17.18 | 4,843,191 | -0.15 | | 0.87 | |
| VSH | Vishay Intertechnology | 18.75 | 18.35 | 18.55 | 624,026 | 0.20 | | 1.09 | |
| VSI | Vitamin Shoppe Inc | 4.950 | 4.650 | 4.850 | 239,900 | 0.150 | | 3.19 | |
| VSLR | Vivint Solar Inc | 4.150 | 4.050 | 4.050 | 201,283 | -0.100 | | 2.41 | |
| VSM | Versum Materials Inc | 36.31 | 35.37 | 35.45 | 612,270 | -0.54 | | 1.50 | |
| VST | Vistra Energy Corp. | 22.15 | 21.80 | 21.88 | 5,525,690 | -0.24 | | 1.08 | |
| VST.A | Vistra Energy Corp. | 0.4700 | 0.4500 | 0.4700 | 1,663 | 0.0200 | | 4.44 | |
| VSTO | Vista Outdoor Inc | 17.72 | 17.19 | 17.21 | 569,557 | -0.46 | | 2.60 | |
| VTA | Invesco Dynamic Credit Fund | 11.74 | 11.69 | 11.73 | 139,289 | 0.00 | | 0.00 | |
| VTN | Invesco Trust New York Muni | 12.72 | 12.61 | 12.72 | 47,990 | 0.04 | | 0.32 | |
| VTR | Ventas Inc | 47.88 | 46.80 | 47.01 | 2,294,085 | -0.79 | | 1.65 | |
| VTRB | Ventas Realty Limited Partner | 25.08 | 24.95 | 24.97 | 7,343 | 0.02 | | 0.08 | |
| VVC | Vectren Corp | 65.57 | 64.72 | 65.55 | 850,166 | 0.25 | | 0.38 | |
| VVI | Viad Corp | 55.35 | 54.55 | 54.90 | 45,491 | -0.15 | | 0.27 | |
| VVR | Invesco Senior Income Trust | 4.440 | 4.410 | 4.410 | 291,017 | -0.040 | | 0.90 | |
| VVV | Valvoline Inc | 21.37 | 20.77 | 20.85 | 3,917,696 | -0.33 | | 1.56 | |
| VZ | Verizon Communications Inc | 48.62 | 47.21 | 47.90 | 18,109,534 | -0.53 | | 1.09 | |
| VZA | Verizon Communications Inc 5.9 | 25.90 | 25.80 | 25.81 | 20,485 | -0.02 | | 0.08 | |