| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 172.4 | 170.8 | 171.1 | 7,129,900 | -0.2 |  | 0.13 |   |
| VAC | Marriot Vacations Worldwide Cor | 93.93 | 92.79 | 93.04 | 258,600 | 0.31 |  | 0.33 | |
| VALE | Vale S.A. | 13.51 | 13.30 | 13.44 | 11,992,000 | 0.11 | | 0.83 | |
| VAM | The Vivaldi Opportunities Fund | 14.17 | 14.10 | 14.14 | 2,400 | -0.01 | | 0.07 | |
| VAPO | Vapotherm Inc | 21.91 | 20.43 | 21.05 | 27,600 | -0.14 | | 0.66 | |
| VAR | Varian Medical Systems | 135.5 | 132.1 | 132.2 | 349,700 | -3.1 | | 2.30 | |
| VBF | Invesco Van Kampen Bond Fund | 19.12 | 18.90 | 18.95 | 46,900 | 0.05 | | 0.26 | |
| VCIF | Vertical Capital Income Fund Common | 9.180 | 9.045 | 9.080 | 116,700 | -0.010 | | 0.11 | |
| VCRA | Vocera Communications Inc | 31.34 | 29.72 | 30.65 | 358,200 | -0.35 | | 1.13 | |
| VCV | Invesco California Value Muni Income | 12.96 | 12.85 | 12.96 | 48,000 | 0.09 | | 0.70 | |
| VEC | Vectrus Inc | 39.25 | 38.24 | 38.83 | 90,700 | 0.54 | | 1.41 | |
| VEDL | Vedanta Ltd | 10.45 | 10.32 | 10.39 | 533,200 | 0.57 | | 5.80 | |
| VEEV | Veeva Systems Inc | 161.0 | 155.5 | 155.5 | 2,374,300 | -1.6 | | 1.04 | |
| VER | Vereit Inc | 9.250 | 8.900 | 8.940 | 18,654,400 | -0.290 | | 3.14 | |
| VER-F | Vereit Inc | 25.37 | 25.30 | 25.31 | 31,600 | 0.01 | | 0.04 | |
| VET | Vermilion Energy Inc | 22.35 | 21.87 | 22.31 | 291,400 | 0.75 | | 3.48 | |
| VFC | V.F. Corp | 86.29 | 85.42 | 85.70 | 1,359,900 | 0.29 | | 0.34 | |
| VG | Vonage Holdings | 11.41 | 11.11 | 11.20 | 3,452,800 | -0.10 | | 0.88 | |
| VGI | Virtus Global Multi-Sector Inc | 12.63 | 12.50 | 12.50 | 18,800 | -0.01 | | 0.08 | |
| VGM | Invesco Trust For Investment Grade | 12.58 | 12.53 | 12.57 | 87,700 | 0.01 | | 0.08 | |
| VGR | Vector Group Ltd | 9.800 | 9.500 | 9.550 | 971,200 | -0.220 | | 2.25 | |
| VHI | Valhi Inc | 2.830 | 2.630 | 2.750 | 198,600 | 0.140 | | 5.36 | |
| VICI | Vici Properties Inc | 22.17 | 21.58 | 21.58 | 36,192,700 | -0.22 | | 1.01 | |
| VIPS | Vipshop Holdings Ltd | 8.365 | 7.980 | 8.310 | 6,027,200 | 0.380 | | 4.79 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 12.98 | 12.80 | 12.95 | 895,600 | 0.02 | | 0.15 | |
| VJET | Voxeljet Ag | 1.960 | 1.820 | 1.850 | 14,700 | 0.010 | | 0.54 | |
| VKQ | Invesco Muni Trust | 12.26 | 12.22 | 12.24 | 168,700 | 0.02 | | 0.16 | |
| VLO | Valero Energy Corp | 85.72 | 82.10 | 84.93 | 5,154,100 | 3.30 | | 4.04 | |
| VLRS | Controladora Vuela Compaia DE | 9.990 | 9.680 | 9.730 | 222,500 | -0.130 | | 1.32 | |
| VLT | Invesco High | 14.51 | 14.45 | 14.49 | 6,700 | 0.04 | | 0.28 | |
| VMC | Vulcan Materials Company | 135.2 | 133.2 | 134.3 | 732,100 | -0.1 | | 0.07 | |
| VMI | Valmont Industries | 121.8 | 119.2 | 121.5 | 235,800 | 2.1 | | 1.77 | |
| VMO | Invesco Muni Opportunity Trust | 12.21 | 12.16 | 12.21 | 209,800 | 0.02 | | 0.16 | |
| VMW | Vmware Inc | 177.2 | 172.0 | 172.3 | 947,800 | 1.4 | | 0.81 | |
| VNCE | Vince Holding Corp | 13.85 | 13.09 | 13.79 | 21,700 | 0.80 | | 6.16 | |
| VNE | Veoneer Inc | 17.79 | 17.22 | 17.37 | 407,300 | -0.05 | | 0.29 | |
| VNO | Vornado Realty Trust | 64.56 | 62.87 | 63.12 | 2,196,100 | -1.44 | | 2.23 | |
| VNO-K | Vornado Realty Trust | 25.25 | 25.07 | 25.09 | 11,600 | -0.02 | | 0.08 | |
| VNO-L | Vornado Realty Trust | 24.97 | 24.71 | 24.78 | 19,900 | 0.06 | | 0.24 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 24.49 | 24.36 | 24.40 | 33,900 | 0.02 | | 0.08 | |
| VNTR | Venator Materials Plc | 5.295 | 5.120 | 5.200 | 815,600 | 0.130 | | 2.56 | |
| VOC | Voc Energy Trust | 4.976 | 4.840 | 4.910 | 30,700 | 0.090 | | 1.87 | |
| VOY-B | VOYA Financial Inc 1/40Th Int | 26.11 | 25.27 | 25.30 | 735,100 | 0.00 |  | 0.00 | |
| VOYA | VOYA Financial Inc | 53.92 | 52.82 | 53.51 | 981,500 | 0.62 | | 1.17 | |
| VPG | Vishay Precision Group | 38.49 | 37.79 | 37.91 | 37,000 | 0.12 | | 0.32 | |
| VPV | Invesco Pennsylvania Muni | 12.70 | 12.68 | 12.68 | 26,500 | 0.00 | | 0.01 | |
| VRS | Verso Corp | 18.89 | 18.38 | 18.79 | 174,100 | 0.39 | | 2.12 | |
| VRTV | Veritiv Corp | 18.44 | 18.10 | 18.24 | 79,800 | -0.01 | | 0.05 | |
| VSH | Vishay Intertechnology | 16.19 | 15.80 | 15.82 | 865,600 | 0.11 | | 0.70 | |
| VSI | Vitamin Shoppe Inc | 3.720 | 3.530 | 3.600 | 549,000 | -0.020 | | 0.55 | |
| VSLR | Vivint Solar Inc | 7.210 | 6.870 | 7.020 | 889,800 | 0.060 | | 0.86 | |
| VSM | Versum Materials Inc | 51.62 | 51.40 | 51.42 | 1,203,900 | 0.02 | | 0.04 | |
| VST | Vistra Energy Corp | 23.47 | 22.20 | 22.26 | 9,892,000 | -1.11 | | 4.75 | |
| VST.A | Vistra Energy Corp | 1.850 | 1.750 | 1.760 | 2,400 | -0.140 | | 7.37 | |
| VSTO | Vista Outdoor Inc | 8.430 | 8.200 | 8.410 | 397,400 | 0.180 | | 2.19 | |
| VTA | Invesco Dynamic Credit Fund | 11.16 | 11.10 | 11.12 | 236,200 | -0.04 | | 0.36 | |
| VTN | Invesco Trust New York Muni | 13.74 | 13.64 | 13.68 | 39,300 | 0.05 | | 0.37 | |
| VTR | Ventas Inc | 69.45 | 67.64 | 68.43 | 2,897,300 | -1.02 | | 1.47 | |
| VVI | Viad Corp | 65.98 | 64.95 | 65.10 | 58,600 | -0.71 | | 1.08 | |
| VVR | Invesco Senior Income Trust | 4.320 | 4.290 | 4.320 | 465,500 | 0.010 | | 0.23 | |
| VVV | Valvoline Inc | 19.15 | 18.93 | 19.10 | 1,265,500 | 0.16 | | 0.84 | |
| VZ | Verizon Communications Inc | 58.22 | 56.92 | 56.99 | 15,042,100 | -1.01 | | 1.74 | |