| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 178.8 | 177.2 | 178.2 | 8,312,200 | 2.0 |  | 1.11 |   |
| VAC | Marriot Vacations Worldwide Cor | 86.86 | 84.29 | 86.60 | 474,700 | 3.09 | | 3.70 | |
| VAL | Valaris Plc | 4.300 | 3.720 | 4.290 | 7,527,800 | 0.550 | | 14.71 | |
| VALE | Vale S.A. | 11.11 | 10.84 | 10.88 | 16,612,100 | -0.09 |  | 0.82 | |
| VAM | The Vivaldi Opportunities Fund | 13.95 | 13.95 | 13.95 | 100 | 0.13 | | 0.94 | |
| VAPO | Vapotherm Inc | 14.62 | 13.86 | 13.97 | 609,600 | -0.38 | | 2.65 | |
| VAR | Varian Medical Systems | 109.6 | 107.7 | 109.0 | 644,400 | 1.6 | | 1.52 | |
| VBF | Invesco Van Kampen Bond Fund | 19.23 | 19.11 | 19.16 | 28,500 | 0.01 | | 0.05 | |
| VCIF | Vertical Capital Income Fund Common | 10.14 | 10.00 | 10.12 | 42,300 | 0.04 | | 0.40 | |
| VCRA | Vocera Communications Inc | 23.99 | 23.55 | 23.83 | 303,300 | 0.28 | | 1.19 | |
| VCV | Invesco California Value Muni Income | 13.33 | 13.14 | 13.25 | 124,100 | 0.02 | | 0.15 | |
| VEC | Vectrus Inc | 42.16 | 40.97 | 41.81 | 67,800 | 1.24 | | 3.06 | |
| VEDL | Vedanta Ltd | 8.070 | 7.930 | 8.020 | 510,900 | 0.120 | | 1.52 | |
| VEEV | Veeva Systems Inc | 162.0 | 158.7 | 160.3 | 698,700 | 1.7 | | 1.10 | |
| VER | Vereit Inc | 9.660 | 9.500 | 9.620 | 3,860,100 | 0.060 | | 0.63 | |
| VER-F | Vereit Inc | 25.71 | 25.48 | 25.49 | 39,600 | -0.11 | | 0.43 | |
| VET | Vermilion Energy Inc | 15.13 | 14.62 | 15.01 | 466,000 | 0.37 | | 2.53 | |
| VFC | V.F. Corp | 79.02 | 77.78 | 78.78 | 1,291,000 | 1.30 | | 1.68 | |
| VG | Vonage Holdings | 13.50 | 13.15 | 13.41 | 1,599,700 | 0.27 | | 2.05 | |
| VGI | Virtus Global Multi-Sector Inc | 12.47 | 12.22 | 12.40 | 41,200 | 0.12 | | 0.98 | |
| VGM | Invesco Trust For Investment Grade | 13.19 | 13.05 | 13.16 | 212,700 | 0.02 | | 0.15 | |
| VGR | Vector Group Ltd | 11.86 | 11.43 | 11.71 | 1,187,600 | 0.34 | | 2.99 | |
| VHI | Valhi Inc | 1.910 | 1.800 | 1.820 | 152,300 | 0.000 |  | 0.00 | |
| VICI | Vici Properties Inc | 20.87 | 20.47 | 20.73 | 2,803,300 | 0.16 | | 0.78 | |
| VIPS | Vipshop Holdings Ltd | 7.940 | 7.370 | 7.910 | 14,431,600 | 0.710 | | 9.86 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 6.883 | 6.220 | 6.640 | 198,000 | 0.480 | | 7.79 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 13.19 | 12.98 | 13.17 | 1,207,500 | 0.23 | | 1.78 | |
| VJET | Voxeljet Ag | 1.708 | 1.631 | 1.640 | 25,600 | -0.050 | | 2.95 | |
| VKQ | Invesco Muni Trust | 12.78 | 12.71 | 12.75 | 77,200 | 0.04 | | 0.31 | |
| VLO | Valero Energy Corp | 78.42 | 77.19 | 78.12 | 2,697,400 | 1.40 | | 1.82 | |
| VLRS | Controladora Vuela Compaia DE | 8.890 | 8.660 | 8.770 | 96,300 | 0.120 | | 1.39 | |
| VLT | Invesco High | 14.19 | 14.13 | 14.13 | 4,400 | -0.02 | | 0.14 | |
| VMC | Vulcan Materials Company | 142.0 | 139.6 | 141.7 | 659,300 | 2.9 | | 2.07 | |
| VMI | Valmont Industries | 132.2 | 128.9 | 131.6 | 101,600 | 3.5 | | 2.69 | |
| VMO | Invesco Muni Opportunity Trust | 12.83 | 12.75 | 12.79 | 256,300 | 0.00 | | 0.00 | |
| VMW | Vmware Inc | 145.4 | 141.9 | 143.7 | 2,519,300 | 1.4 | | 0.96 | |
| VNCE | Vince Holding Corp | 12.15 | 11.21 | 11.35 | 25,700 | -0.60 | | 5.02 | |
| VNE | Veoneer Inc | 15.73 | 15.14 | 15.60 | 472,700 | 0.68 | | 4.56 | |
| VNO | Vornado Realty Trust | 61.46 | 60.19 | 61.25 | 3,481,300 | 0.93 | | 1.54 | |
| VNO-K | Vornado Realty Trust | 25.70 | 25.47 | 25.47 | 4,500 | -0.25 | | 0.97 | |
| VNO-L | Vornado Realty Trust | 25.52 | 25.33 | 25.41 | 4,200 | -0.05 | | 0.21 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 25.74 | 25.59 | 25.60 | 15,200 | -0.05 | | 0.19 | |
| VNTR | Venator Materials Plc | 2.400 | 2.100 | 2.320 | 665,500 | 0.310 | | 15.42 | |
| VOC | Voc Energy Trust | 5.210 | 5.030 | 5.120 | 36,900 | 0.090 | | 1.79 | |
| VOY-B | VOYA Financial Inc 1/40Th Int | 26.57 | 26.27 | 26.39 | 12,600 | -0.01 | | 0.04 | |
| VOYA | VOYA Financial Inc | 49.92 | 48.55 | 49.22 | 2,039,400 | 0.75 | | 1.55 | |
| VPG | Vishay Precision Group | 30.83 | 30.06 | 30.67 | 114,200 | 0.16 | | 0.52 | |
| VPV | Invesco Pennsylvania Muni | 13.54 | 13.33 | 13.47 | 63,700 | -0.01 | | 0.07 | |
| VRS | Verso Corp | 11.26 | 10.88 | 11.23 | 671,300 | 0.28 | | 2.56 | |
| VRTV | Veritiv Corp | 16.87 | 16.15 | 16.78 | 51,400 | 0.64 | | 3.97 | |
| VSH | Vishay Intertechnology | 15.63 | 15.15 | 15.56 | 762,600 | 0.45 | | 2.98 | |
| VSI | Vitamin Shoppe Inc | 6.460 | 6.410 | 6.430 | 727,500 | -0.020 | | 0.31 | |
| VSLR | Vivint Solar Inc | 8.000 | 7.420 | 7.980 | 1,354,200 | 0.620 | | 8.42 | |
| VSM | Versum Materials Inc | 51.95 | 51.76 | 51.90 | 403,800 | 0.08 | | 0.15 | |
| VST | Vistra Energy Corp | 23.74 | 22.70 | 23.69 | 5,835,000 | 1.08 | | 4.78 | |
| VST.A | Vistra Energy Corp | 1.723 | 1.720 | 1.723 | 200 | -0.057 | | 3.19 | |
| VSTO | Vista Outdoor Inc | 4.630 | 4.390 | 4.540 | 799,800 | 0.130 | | 2.95 | |
| VTA | Invesco Dynamic Credit Fund | 10.89 | 10.84 | 10.88 | 65,900 | 0.04 | | 0.37 | |
| VTN | Invesco Trust New York Muni | 13.85 | 13.70 | 13.77 | 51,200 | -0.01 | | 0.07 | |
| VTR | Ventas Inc | 73.45 | 72.69 | 73.20 | 1,838,500 | 0.32 | | 0.44 | |
| VVI | Viad Corp | 66.01 | 65.51 | 65.69 | 95,600 | 0.46 | | 0.71 | |
| VVR | Invesco Senior Income Trust | 4.150 | 4.140 | 4.140 | 133,500 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 22.32 | 21.88 | 22.10 | 1,202,200 | 0.27 | | 1.24 | |
| VZ | Verizon Communications Inc | 56.69 | 56.07 | 56.65 | 11,923,400 | 0.35 | | 0.62 | |