| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 144.9 | 143.8 | 144.9 | 6,536,000 | 1.8 |  | 1.22 |   |
| VAC | Marriot Vacations Worldwide Cor | 95.00 | 93.34 | 94.58 | 461,200 | 1.79 | | 1.93 | |
| VALE | Vale S.A. | 12.37 | 12.16 | 12.33 | 29,025,100 | 0.19 | | 1.57 | |
| VAM | The Vivaldi Opportunities Fund | 13.66 | 13.60 | 13.65 | 2,600 | -0.05 |  | 0.36 | |
| VAPO | Vapotherm Inc. Common Stock | 16.74 | 16.44 | 16.50 | 31,700 | -0.15 | | 0.90 | |
| VAR | Varian Medical Systems | 133.1 | 132.1 | 132.7 | 619,300 | 1.0 | | 0.74 | |
| VBF | Invesco Van Kampen Bond Fund | 17.92 | 17.74 | 17.92 | 26,200 | 0.16 | | 0.90 | |
| VCRA | Vocera Communications Inc | 30.85 | 29.82 | 30.82 | 1,014,000 | 0.49 | | 1.62 | |
| VCV | Invesco California Value Muni Income | 12.20 | 12.12 | 12.17 | 56,300 | 0.01 | | 0.08 | |
| VEC | Vectrus Inc | 28.14 | 27.25 | 28.03 | 80,300 | 0.84 | | 3.09 | |
| VEDL | Vedanta Ltd | 8.510 | 8.340 | 8.510 | 879,700 | -0.110 | | 1.28 | |
| VEEV | Veeva Systems Inc | 122.1 | 120.3 | 120.8 | 1,012,200 | 0.2 | | 0.17 | |
| VER | Vereit Inc | 8.290 | 8.240 | 8.270 | 3,137,700 | 0.000 |  | 0.00 | |
| VER-F | Vereit Inc | 25.25 | 25.14 | 25.25 | 26,700 | 0.07 | | 0.28 | |
| VET | Vermilion Energy Inc | 24.83 | 24.41 | 24.66 | 234,600 | 0.37 | | 1.52 | |
| VFC | V.F. Corp | 87.29 | 86.49 | 86.90 | 1,866,000 | 0.93 | | 1.08 | |
| VG | Vonage Holdings | 10.000 | 9.680 | 9.980 | 1,566,600 | 0.280 | | 2.89 | |
| VGI | Virtus Global Multi-Sector Inc | 12.15 | 12.02 | 12.08 | 36,000 | 0.00 | | 0.00 | |
| VGM | Invesco Trust For Investment Grade | 12.21 | 12.14 | 12.20 | 97,100 | 0.01 | | 0.08 | |
| VGR | Vector Group Ltd | 11.95 | 11.66 | 11.88 | 1,402,000 | 0.24 | | 2.06 | |
| VHI | Valhi Inc | 3.470 | 3.220 | 3.460 | 493,800 | 0.240 | | 7.45 | |
| VICI | Vici Properties Inc | 21.71 | 21.28 | 21.38 | 3,451,100 | -0.28 | | 1.29 | |
| VIPS | Vipshop Holdings Ltd | 7.190 | 6.990 | 7.000 | 5,736,200 | -0.070 | | 0.99 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 13.11 | 12.91 | 12.97 | 1,511,100 | 0.06 | | 0.46 | |
| VJET | Voxeljet Ag | 2.220 | 2.180 | 2.210 | 27,700 | 0.000 | | 0.00 | |
| VKQ | Invesco Muni Trust | 11.85 | 11.82 | 11.84 | 58,200 | -0.01 | | 0.08 | |
| VLO | Valero Energy Corp | 85.13 | 84.06 | 84.40 | 3,929,700 | 0.79 | | 0.94 | |
| VLRS | Controladora Vuela Compaia DE | 7.800 | 7.660 | 7.750 | 451,000 | 0.040 | | 0.52 | |
| VLT | Invesco High | 13.96 | 13.71 | 13.91 | 96,900 | -0.12 | | 0.86 | |
| VMC | Vulcan Materials Company | 115.4 | 112.0 | 113.1 | 1,653,400 | 0.5 | | 0.40 | |
| VMI | Valmont Industries | 137.8 | 135.3 | 136.4 | 105,300 | 0.7 | | 0.49 | |
| VMO | Invesco Muni Opportunity Trust | 11.85 | 11.81 | 11.83 | 59,400 | 0.01 | | 0.08 | |
| VMW | Vmware Inc | 169.7 | 167.1 | 169.7 | 1,208,700 | 1.7 | | 1.01 | |
| VNCE | Vince Holding Corp | 14.49 | 13.34 | 13.70 | 33,200 | 0.29 | | 2.16 | |
| VNE | Veoneer Inc | 30.47 | 27.77 | 29.00 | 940,500 | 1.14 | | 4.09 | |
| VNO | Vornado Realty Trust | 68.84 | 68.38 | 68.80 | 1,448,400 | 0.53 | | 0.78 | |
| VNO-K | Vornado Realty Trust | 24.99 | 24.61 | 24.99 | 7,500 | 0.19 | | 0.77 | |
| VNO-L | Vornado Realty Trust | 23.72 | 23.48 | 23.72 | 11,200 | 0.31 | | 1.32 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 23.12 | 22.74 | 23.11 | 32,000 | 0.27 | | 1.18 | |
| VNTR | Venator Materials Plc Ordinary Shares | 5.860 | 5.530 | 5.710 | 606,000 | -0.160 | | 2.73 | |
| VOC | Voc Energy Trust | 4.920 | 4.660 | 4.840 | 96,500 | 0.180 | | 3.86 | |
| VOYA | VOYA Financial Inc | 49.60 | 48.79 | 49.58 | 1,022,700 | 1.01 | | 2.08 | |
| VPG | Vishay Precision Group | 33.91 | 33.33 | 33.72 | 41,000 | 0.40 | | 1.20 | |
| VPV | Invesco Pennsylvania Muni | 12.15 | 12.12 | 12.13 | 36,400 | 0.02 | | 0.17 | |
| VRS | Verso Corp | 25.55 | 25.16 | 25.52 | 153,700 | 0.38 | | 1.51 | |
| VRTV | Veritiv Corp | 36.10 | 35.53 | 35.99 | 47,100 | 0.61 | | 1.72 | |
| VSH | Vishay Intertechnology | 22.51 | 21.93 | 22.49 | 2,052,700 | 0.65 | | 2.98 | |
| VSI | Vitamin Shoppe Inc | 5.570 | 5.440 | 5.480 | 429,000 | -0.010 | | 0.18 | |
| VSLR | Vivint Solar Inc | 4.990 | 4.650 | 4.950 | 613,300 | 0.240 | | 5.10 | |
| VSM | Versum Materials Inc | 38.56 | 37.64 | 37.77 | 778,200 | -0.21 | | 0.55 | |
| VST | Vistra Energy Corp | 26.55 | 26.24 | 26.51 | 3,044,200 | 0.20 | | 0.76 | |
| VST.A | Vistra Energy Corp | 2.055 | 2.031 | 2.055 | 200 | 0.045 | | 2.24 | |
| VSTO | Vista Outdoor Inc | 9.470 | 9.250 | 9.300 | 779,500 | 0.030 | | 0.32 | |
| VTA | Invesco Dynamic Credit Fund | 10.83 | 10.78 | 10.81 | 149,200 | 0.03 | | 0.28 | |
| VTN | Invesco Trust New York Muni | 12.96 | 12.93 | 12.94 | 16,900 | -0.03 | | 0.23 | |
| VTR | Ventas Inc | 65.25 | 64.64 | 65.21 | 1,925,800 | 0.47 | | 0.73 | |
| VVC | Vectren Corp | 72.40 | 72.35 | 72.38 | 13,231,300 | 0.01 | | 0.01 | |
| VVI | Viad Corp | 56.72 | 55.10 | 56.54 | 114,800 | 1.52 | | 2.76 | |
| VVR | Invesco Senior Income Trust | 4.120 | 4.090 | 4.100 | 433,400 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 19.34 | 19.07 | 19.09 | 2,851,000 | 0.02 | | 0.10 | |
| VZ | Verizon Communications Inc | 55.19 | 54.32 | 55.16 | 15,719,400 | 1.13 | | 2.09 | |
| VZA | Verizon Communications Inc 5.9 | 25.10 | 25.05 | 25.06 | 54,800 | 0.00 | | 0.00 | |