| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 181.8 | 179.1 | 179.2 | 5,327,000 | -1.3 |  | 0.71 |   |
| VAC | Marriot Vacations Worldwide Cor | 98.18 | 95.81 | 95.88 | 197,800 | -1.00 | | 1.03 | |
| VALE | Vale S.A. | 14.19 | 13.98 | 14.04 | 11,851,100 | 0.03 |  | 0.21 | |
| VAM | The Vivaldi Opportunities Fund | 14.00 | 13.94 | 14.00 | 4,900 | 0.14 | | 1.01 | |
| VAPO | Vapotherm Inc | 18.96 | 18.09 | 18.38 | 12,000 | -0.40 | | 2.13 | |
| VAR | Varian Medical Systems | 136.2 | 132.8 | 132.8 | 531,000 | -2.6 | | 1.89 | |
| VBF | Invesco Van Kampen Bond Fund | 19.00 | 18.87 | 18.89 | 17,300 | 0.00 |  | 0.00 | |
| VCIF | Vertical Capital Income Fund Common | 9.860 | 9.750 | 9.850 | 42,800 | 0.050 | | 0.51 | |
| VCRA | Vocera Communications Inc | 29.27 | 27.32 | 27.72 | 1,275,700 | -1.63 | | 5.55 | |
| VCV | Invesco California Value Muni Income | 13.00 | 12.89 | 12.91 | 66,900 | 0.01 | | 0.08 | |
| VEC | Vectrus Inc | 43.03 | 41.72 | 42.65 | 102,200 | 0.75 | | 1.79 | |
| VEDL | Vedanta Ltd | 9.540 | 9.460 | 9.470 | 596,800 | -0.130 | | 1.35 | |
| VEEV | Veeva Systems Inc | 174.3 | 169.4 | 169.5 | 800,200 | -3.7 | | 2.13 | |
| VER | Vereit Inc | 8.990 | 8.800 | 8.820 | 9,381,200 | -0.170 | | 1.89 | |
| VER-F | Vereit Inc | 25.68 | 25.51 | 25.60 | 34,500 | 0.02 | | 0.08 | |
| VET | Vermilion Energy Inc | 20.15 | 19.65 | 19.98 | 714,700 | -0.09 | | 0.45 | |
| VFC | V.F. Corp | 88.58 | 87.28 | 87.34 | 2,413,300 | 0.18 | | 0.21 | |
| VG | Vonage Holdings | 12.74 | 12.51 | 12.54 | 4,554,900 | -0.01 | | 0.08 | |
| VGI | Virtus Global Multi-Sector Inc | 12.99 | 12.90 | 12.93 | 26,700 | 0.04 | | 0.31 | |
| VGM | Invesco Trust For Investment Grade | 12.71 | 12.65 | 12.70 | 166,800 | 0.02 | | 0.16 | |
| VGR | Vector Group Ltd | 9.760 | 9.530 | 9.540 | 535,400 | -0.160 | | 1.65 | |
| VHI | Valhi Inc | 2.470 | 2.390 | 2.390 | 92,400 | -0.090 | | 3.63 | |
| VICI | Vici Properties Inc | 22.03 | 21.56 | 21.64 | 5,574,500 | -0.35 | | 1.59 | |
| VIPS | Vipshop Holdings Ltd | 7.700 | 7.440 | 7.510 | 5,353,900 | 0.010 | | 0.13 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 14.36 | 14.24 | 14.27 | 830,800 | -0.12 | | 0.83 | |
| VJET | Voxeljet Ag | 1.870 | 1.800 | 1.800 | 55,700 | -0.030 | | 1.64 | |
| VKQ | Invesco Muni Trust | 12.55 | 12.50 | 12.51 | 69,200 | -0.01 | | 0.08 | |
| VLO | Valero Energy Corp | 84.22 | 83.28 | 83.65 | 1,903,100 | 0.30 | | 0.36 | |
| VLRS | Controladora Vuela Compaia DE | 10.080 | 9.880 | 9.900 | 137,700 | -0.070 | | 0.70 | |
| VLT | Invesco High | 14.50 | 14.45 | 14.45 | 3,800 | -0.01 | | 0.07 | |
| VMC | Vulcan Materials Company | 137.5 | 135.9 | 136.0 | 754,200 | -0.4 | | 0.30 | |
| VMI | Valmont Industries | 130.5 | 128.3 | 129.2 | 88,300 | 1.3 | | 0.98 | |
| VMO | Invesco Muni Opportunity Trust | 12.36 | 12.33 | 12.36 | 115,200 | 0.01 | | 0.08 | |
| VMW | Vmware Inc | 181.7 | 175.7 | 179.5 | 1,955,100 | 5.2 | | 2.97 | |
| VNCE | Vince Holding Corp | 13.06 | 12.83 | 12.92 | 5,100 | 0.03 | | 0.23 | |
| VNE | Veoneer Inc | 16.77 | 15.96 | 16.34 | 894,500 | 0.86 | | 5.56 | |
| VNO | Vornado Realty Trust | 65.29 | 63.92 | 63.92 | 863,600 | -1.14 | | 1.75 | |
| VNO-K | Vornado Realty Trust | 25.50 | 25.35 | 25.50 | 18,400 | 0.04 | | 0.16 | |
| VNO-L | Vornado Realty Trust | 25.56 | 25.38 | 25.46 | 17,000 | -0.11 | | 0.43 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 25.33 | 25.19 | 25.27 | 28,300 | 0.08 | | 0.32 | |
| VNTR | Venator Materials Plc | 4.170 | 4.000 | 4.140 | 892,800 | 0.100 | | 2.48 | |
| VOC | Voc Energy Trust | 5.820 | 5.520 | 5.620 | 67,500 | 0.110 | | 2.00 | |
| VOY-B | VOYA Financial Inc 1/40Th Int | 25.57 | 25.42 | 25.45 | 163,100 | -0.02 | | 0.08 | |
| VOYA | VOYA Financial Inc | 57.38 | 56.31 | 56.31 | 820,800 | -0.67 | | 1.18 | |
| VPG | Vishay Precision Group | 40.50 | 40.02 | 40.09 | 28,900 | -0.26 | | 0.64 | |
| VPV | Invesco Pennsylvania Muni | 12.83 | 12.75 | 12.82 | 31,500 | 0.05 | | 0.39 | |
| VRS | Verso Corp | 17.43 | 16.98 | 17.06 | 207,500 | -0.20 | | 1.16 | |
| VRTV | Veritiv Corp | 16.86 | 16.12 | 16.67 | 112,000 | 0.35 | | 2.14 | |
| VSH | Vishay Intertechnology | 16.31 | 16.00 | 16.02 | 759,900 | -0.02 | | 0.12 | |
| VSI | Vitamin Shoppe Inc | 4.550 | 4.050 | 4.340 | 666,300 | 0.240 | | 5.85 | |
| VSLR | Vivint Solar Inc | 8.380 | 8.095 | 8.160 | 779,900 | -0.180 | | 2.16 | |
| VSM | Versum Materials Inc | 51.86 | 51.76 | 51.85 | 238,600 | -0.04 | | 0.08 | |
| VST | Vistra Energy Corp | 22.27 | 21.83 | 21.83 | 2,978,800 | -0.28 | | 1.27 | |
| VST.A | Vistra Energy Corp | 1.729 | 1.710 | 1.729 | 600 | -0.072 | | 3.97 | |
| VSTO | Vista Outdoor Inc | 7.720 | 7.428 | 7.510 | 626,200 | -0.180 | | 2.34 | |
| VTA | Invesco Dynamic Credit Fund | 11.05 | 10.99 | 11.02 | 191,100 | -0.03 | | 0.27 | |
| VTN | Invesco Trust New York Muni | 13.74 | 13.62 | 13.70 | 16,900 | 0.07 | | 0.51 | |
| VTR | Ventas Inc | 68.92 | 66.77 | 66.92 | 1,958,200 | -1.98 | | 2.87 | |
| VVI | Viad Corp | 71.11 | 70.25 | 70.34 | 154,800 | 0.18 | | 0.26 | |
| VVR | Invesco Senior Income Trust | 4.230 | 4.210 | 4.210 | 221,900 | -0.030 | | 0.71 | |
| VVV | Valvoline Inc | 20.43 | 20.13 | 20.15 | 537,800 | 0.00 | | 0.00 | |
| VZ | Verizon Communications Inc | 57.46 | 56.57 | 56.59 | 12,240,300 | -0.62 | | 1.08 | |