| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 208.4 | 203.8 | 207.3 | 14,861,600 | 2.6 |  | 1.27 |   |
| VAC | Marriot Vacations Worldwide Cor | 129.0 | 123.4 | 123.7 | 322,800 | -5.6 |  | 4.29 | |
| VAL | Valaris Plc | 5.580 | 5.160 | 5.180 | 5,079,100 | -0.500 | | 8.80 | |
| VALE | Vale S.A. | 13.53 | 13.19 | 13.25 | 23,668,300 | -0.38 | | 2.79 | |
| VAM | The Vivaldi Opportunities Fund | 13.70 | 13.65 | 13.65 | 3,500 | -0.04 | | 0.29 | |
| VAPO | Vapotherm Inc | 12.30 | 11.61 | 11.76 | 68,800 | -0.52 | | 4.23 | |
| VAR | Varian Medical Systems | 149.2 | 147.7 | 148.1 | 669,900 | -0.9 | | 0.62 | |
| VBF | Invesco Van Kampen Bond Fund | 20.05 | 19.95 | 19.97 | 32,900 | -0.03 | | 0.15 | |
| VCIF | Vertical Capital Income Fund Common | 10.67 | 10.51 | 10.57 | 29,100 | 0.02 | | 0.19 | |
| VCRA | Vocera Communications Inc | 21.57 | 21.07 | 21.54 | 198,100 | -0.05 | | 0.23 | |
| VCV | Invesco California Value Muni Income | 13.03 | 12.98 | 13.02 | 69,600 | 0.04 | | 0.31 | |
| VEC | Vectrus Inc | 57.13 | 55.79 | 56.84 | 113,300 | -0.18 | | 0.32 | |
| VEDL | Vedanta Ltd | 8.810 | 8.670 | 8.730 | 632,100 | -0.290 | | 3.22 | |
| VEEV | Veeva Systems Inc | 149.4 | 145.9 | 146.1 | 1,022,200 | -2.0 | | 1.34 | |
| VER | Vereit Inc | 9.730 | 9.570 | 9.690 | 8,129,600 | 0.130 | | 1.36 | |
| VER-F | Vereit Inc [Ver/Pf] | 25.52 | 25.45 | 25.46 | 50,900 | -0.04 | | 0.16 | |
| VET | Vermilion Energy Inc | 16.38 | 16.14 | 16.24 | 1,036,800 | -0.05 | | 0.31 | |
| VFC | V.F. Corp | 94.98 | 93.84 | 94.63 | 2,660,900 | 0.36 | | 0.38 | |
| VG | Vonage Holdings | 7.120 | 7.010 | 7.120 | 3,095,200 | 0.040 | | 0.56 | |
| VGI | Virtus Global Multi-Sector Inc | 13.15 | 12.88 | 12.91 | 136,500 | -0.29 | | 2.20 | |
| VGM | Invesco Trust For Investment Grade | 13.10 | 13.01 | 13.06 | 193,900 | 0.06 | | 0.46 | |
| VGR | Vector Group Ltd | 13.51 | 13.19 | 13.31 | 647,000 | -0.15 | | 1.11 | |
| VHI | Valhi Inc | 1.770 | 1.720 | 1.750 | 199,700 | 0.000 |  | 0.00 | |
| VICI | Vici Properties Inc | 26.57 | 26.28 | 26.37 | 3,232,400 | 0.10 | | 0.38 | |
| VIPS | Vipshop Holdings Ltd | 14.49 | 13.80 | 14.31 | 4,291,200 | -0.10 | | 0.69 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 8.000 | 7.570 | 7.900 | 285,800 | 0.400 | | 5.33 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 14.42 | 14.28 | 14.30 | 1,995,400 | 0.05 | | 0.35 | |
| VJET | Voxeljet Ag | 2.050 | 1.920 | 1.960 | 15,700 | 0.004 | | 0.19 | |
| VKQ | Invesco Muni Trust | 12.73 | 12.67 | 12.73 | 116,800 | 0.09 | | 0.71 | |
| VLO | Valero Energy Corp | 90.94 | 89.12 | 90.25 | 3,221,500 | -0.97 | | 1.06 | |
| VLRS | Controladora Vuela Compaia DE | 11.34 | 11.08 | 11.26 | 264,200 | -0.14 | | 1.23 | |
| VLT | Invesco High | 14.64 | 14.52 | 14.54 | 28,300 | -0.08 | | 0.56 | |
| VMC | Vulcan Materials Company | 142.1 | 140.2 | 141.8 | 1,173,600 | 0.7 | | 0.47 | |
| VMI | Valmont Industries | 153.0 | 151.5 | 152.3 | 74,400 | -0.9 | | 0.58 | |
| VMO | Invesco Muni Opportunity Trust | 12.74 | 12.66 | 12.74 | 102,900 | 0.09 | | 0.71 | |
| VMW | Vmware Inc | 151.4 | 148.3 | 148.7 | 1,158,400 | -2.7 | | 1.77 | |
| VNCE | Vince Holding Corp | 17.21 | 16.48 | 16.59 | 80,600 | -0.54 | | 3.15 | |
| VNE | Veoneer Inc | 13.64 | 13.36 | 13.57 | 818,700 | -0.11 | | 0.80 | |
| VNO | Vornado Realty Trust | 67.97 | 67.05 | 67.78 | 1,126,600 | 0.58 | | 0.86 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 25.65 | 25.58 | 25.65 | 9,400 | 0.01 | | 0.04 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 25.52 | 25.43 | 25.47 | 9,300 | -0.05 | | 0.20 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 26.41 | 26.34 | 26.38 | 6,600 | -0.03 | | 0.11 | |
| VNTR | Venator Materials Plc | 3.450 | 3.300 | 3.310 | 412,300 | -0.170 | | 4.89 | |
| VOC | Voc Energy Trust | 4.910 | 4.710 | 4.770 | 207,000 | -0.050 | | 1.04 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 27.68 | 27.57 | 27.57 | 7,500 | -0.03 | | 0.11 | |
| VOYA | VOYA Financial Inc | 63.16 | 62.20 | 62.69 | 1,957,300 | -0.02 | | 0.03 | |
| VPG | Vishay Precision Group | 35.67 | 35.19 | 35.44 | 60,900 | -0.26 | | 0.73 | |
| VPV | Invesco Pennsylvania Muni | 13.36 | 13.26 | 13.31 | 39,100 | -0.08 | | 0.60 | |
| VRS | Verso Corp | 16.94 | 16.70 | 16.75 | 385,900 | -0.06 | | 0.36 | |
| VRTV | Veritiv Corp | 16.09 | 15.31 | 15.78 | 119,700 | -0.27 | | 1.68 | |
| VSH | Vishay Intertechnology | 23.07 | 22.53 | 22.80 | 1,111,900 | -0.29 | | 1.26 | |
| VSLR | Vivint Solar Inc | 8.990 | 8.631 | 8.870 | 1,070,900 | 0.020 | | 0.23 | |
| VST | Vistra Energy Corp | 22.99 | 22.70 | 22.71 | 3,703,100 | -0.23 | | 1.00 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 1.984 | 1.941 | 1.941 | 600 | -0.039 | | 1.96 | |
| VSTO | Vista Outdoor Inc | 7.455 | 7.340 | 7.440 | 329,800 | 0.000 | | 0.00 | |
| VTA | Invesco Dynamic Credit Fund | 11.57 | 11.45 | 11.45 | 324,700 | -0.11 | | 0.95 | |
| VTN | Invesco Trust New York Muni | 13.87 | 13.81 | 13.83 | 14,100 | 0.04 | | 0.29 | |
| VTR | Ventas Inc | 59.53 | 58.75 | 59.47 | 2,362,100 | 0.66 | | 1.12 | |
| VVI | Viad Corp | 70.16 | 68.79 | 68.97 | 77,200 | -1.07 | | 1.53 | |
| VVR | Invesco Senior Income Trust | 4.300 | 4.280 | 4.290 | 1,097,800 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 21.37 | 21.13 | 21.19 | 1,029,300 | -0.14 | | 0.66 | |
| VZ | Verizon Communications Inc | 60.47 | 60.10 | 60.32 | 12,857,600 | 0.19 | | 0.32 | |