| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 161.9 | 159.9 | 161.7 | 6,521,300 | 1.3 |  | 0.79 |   |
| VAC | Marriot Vacations Worldwide Cor | 108.7 | 105.7 | 108.0 | 382,900 | 2.0 | | 1.86 | |
| VALE | Vale S.A. | 13.18 | 12.93 | 13.17 | 18,815,200 | 0.11 | | 0.84 | |
| VAM | The Vivaldi Opportunities Fund | 14.32 | 14.25 | 14.25 | 2,200 | -0.02 |  | 0.12 | |
| VAPO | Vapotherm Inc | 17.30 | 16.95 | 17.14 | 21,400 | 0.33 | | 1.96 | |
| VAR | Varian Medical Systems | 134.3 | 130.5 | 132.9 | 936,800 | 2.4 | | 1.87 | |
| VBF | Invesco Van Kampen Bond Fund | 18.50 | 18.10 | 18.43 | 25,000 | 0.28 | | 1.54 | |
| VCRA | Vocera Communications Inc | 30.39 | 28.86 | 30.13 | 653,400 | 1.08 | | 3.72 | |
| VCV | Invesco California Value Muni Income | 12.20 | 12.14 | 12.20 | 20,700 | 0.01 | | 0.04 | |
| VEC | Vectrus Inc | 40.91 | 39.07 | 40.16 | 132,500 | 0.88 | | 2.24 | |
| VEDL | Vedanta Ltd | 10.12 | 10.01 | 10.10 | 343,100 | -0.01 | | 0.10 | |
| VEEV | Veeva Systems Inc | 137.5 | 134.0 | 136.5 | 1,233,500 | 2.5 | | 1.85 | |
| VER | Vereit Inc | 8.160 | 8.010 | 8.140 | 6,031,200 | 0.120 | | 1.50 | |
| VER-F | Vereit Inc | 25.45 | 25.32 | 25.43 | 83,800 | 0.08 | | 0.32 | |
| VET | Vermilion Energy Inc | 27.48 | 27.05 | 27.29 | 348,800 | 0.01 | | 0.04 | |
| VFC | V.F. Corp | 95.04 | 93.78 | 94.59 | 1,913,300 | -0.26 | | 0.27 | |
| VG | Vonage Holdings | 9.570 | 9.365 | 9.490 | 1,971,200 | 0.020 | | 0.21 | |
| VGI | Virtus Global Multi-Sector Inc | 12.40 | 12.23 | 12.37 | 43,500 | 0.08 | | 0.65 | |
| VGM | Invesco Trust For Investment Grade | 12.24 | 12.18 | 12.23 | 76,800 | 0.05 | | 0.41 | |
| VGR | Vector Group Ltd | 10.81 | 10.63 | 10.71 | 888,700 | 0.11 | | 1.04 | |
| VHI | Valhi Inc | 2.670 | 2.530 | 2.670 | 269,200 | 0.150 | | 5.95 | |
| VICI | Vici Properties Inc | 22.16 | 21.79 | 22.13 | 2,235,500 | 0.38 | | 1.75 | |
| VIPS | Vipshop Holdings Ltd | 8.080 | 7.790 | 8.040 | 11,188,000 | 0.280 | | 3.61 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.98 | 11.79 | 11.88 | 974,500 | -0.01 | | 0.08 | |
| VJET | Voxeljet Ag | 2.050 | 2.000 | 2.000 | 63,400 | -0.010 | | 0.49 | |
| VKQ | Invesco Muni Trust | 11.88 | 11.80 | 11.87 | 107,800 | 0.05 | | 0.42 | |
| VLO | Valero Energy Corp | 91.52 | 89.72 | 90.28 | 4,232,500 | -0.87 | | 0.95 | |
| VLRS | Controladora Vuela Compaia DE | 8.950 | 8.780 | 8.850 | 140,300 | -0.020 | | 0.23 | |
| VLT | Invesco High | 14.60 | 14.50 | 14.59 | 11,100 | 0.05 | | 0.34 | |
| VMC | Vulcan Materials Company | 124.1 | 122.5 | 123.1 | 722,200 | -0.2 | | 0.12 | |
| VMI | Valmont Industries | 134.2 | 130.7 | 131.3 | 267,900 | -1.2 | | 0.93 | |
| VMO | Invesco Muni Opportunity Trust | 11.79 | 11.73 | 11.78 | 158,200 | 0.03 | | 0.26 | |
| VMW | Vmware Inc | 196.6 | 192.7 | 196.1 | 1,057,600 | 4.6 | | 2.38 | |
| VNCE | Vince Holding Corp | 12.86 | 12.25 | 12.64 | 56,500 | 0.13 | | 1.04 | |
| VNE | Veoneer Inc | 28.75 | 28.13 | 28.73 | 261,700 | -0.45 | | 1.54 | |
| VNO | Vornado Realty Trust | 69.76 | 67.82 | 69.73 | 1,509,100 | 1.71 | | 2.51 | |
| VNO-K | Vornado Realty Trust | 25.20 | 25.05 | 25.10 | 112,600 | 0.01 | | 0.04 | |
| VNO-L | Vornado Realty Trust | 24.72 | 24.61 | 24.61 | 19,800 | -0.02 | | 0.08 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 23.62 | 23.42 | 23.50 | 124,600 | 0.04 | | 0.17 | |
| VNTR | Venator Materials Plc | 7.040 | 6.820 | 6.870 | 467,000 | -0.130 | | 1.86 | |
| VOC | Voc Energy Trust | 6.860 | 6.230 | 6.790 | 170,200 | 0.060 | | 0.89 | |
| VOYA | VOYA Financial Inc | 55.11 | 54.07 | 54.94 | 2,047,800 | 0.61 | | 1.12 | |
| VPG | Vishay Precision Group | 37.50 | 36.69 | 37.18 | 30,100 | 0.36 | | 0.98 | |
| VPV | Invesco Pennsylvania Muni | 12.49 | 12.46 | 12.47 | 36,800 | 0.01 | | 0.08 | |
| VRS | Verso Corp | 21.83 | 21.47 | 21.77 | 431,200 | 0.21 | | 0.97 | |
| VRTV | Veritiv Corp | 28.30 | 26.99 | 27.83 | 52,000 | 0.84 | | 3.11 | |
| VSH | Vishay Intertechnology | 19.98 | 19.48 | 19.64 | 1,307,200 | -0.12 | | 0.61 | |
| VSI | Vitamin Shoppe Inc | 6.690 | 6.340 | 6.640 | 390,200 | 0.230 | | 3.59 | |
| VSLR | Vivint Solar Inc | 5.910 | 5.640 | 5.870 | 898,500 | 0.130 | | 2.26 | |
| VSM | Versum Materials Inc | 52.15 | 51.98 | 52.11 | 1,708,800 | 0.12 | | 0.23 | |
| VST | Vistra Energy Corp | 26.57 | 26.21 | 26.42 | 2,535,000 | 0.22 | | 0.84 | |
| VST.A | Vistra Energy Corp | 2.200 | 2.120 | 2.200 | 700 | 0.110 | | 5.26 | |
| VSTO | Vista Outdoor Inc | 8.630 | 8.370 | 8.520 | 414,900 | 0.150 | | 1.79 | |
| VTA | Invesco Dynamic Credit Fund | 11.25 | 11.21 | 11.24 | 145,700 | 0.00 |  | 0.00 | |
| VTN | Invesco Trust New York Muni | 12.91 | 12.80 | 12.84 | 52,400 | -0.01 | | 0.08 | |
| VTR | Ventas Inc | 58.71 | 57.81 | 58.39 | 2,545,000 | 0.62 | | 1.07 | |
| VVI | Viad Corp | 59.10 | 57.65 | 58.99 | 127,500 | 1.26 | | 2.18 | |
| VVR | Invesco Senior Income Trust | 4.339 | 4.310 | 4.330 | 438,400 | 0.020 | | 0.46 | |
| VVV | Valvoline Inc | 19.13 | 18.56 | 18.89 | 2,631,000 | 0.35 | | 1.89 | |
| VZ | Verizon Communications Inc | 57.72 | 56.30 | 57.15 | 23,488,200 | -1.22 | | 2.09 | |