| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 198.3 | 195.3 | 196.8 | 5,525,400 | 0.4 |  | 0.22 |   |
| VAC | Marriot Vacations Worldwide Cor | 95.66 | 91.36 | 95.13 | 343,700 | 4.28 | | 4.71 | |
| VAL | Valaris Plc | 0.4279 | 0.3875 | 0.4188 | 8,689,700 | 0.0235 | | 5.94 | |
| VALE | Vale S.A. | 11.52 | 11.18 | 11.36 | 42,324,700 | 0.20 | | 1.79 | |
| VAPO | Vapotherm Inc | 31.20 | 28.68 | 29.07 | 1,082,900 | -1.46 |  | 4.78 | |
| VAR | Varian Medical Systems | 174.0 | 173.2 | 173.3 | 1,644,400 | -0.5 | | 0.28 | |
| VBF | Invesco Van Kampen Bond Fund | 21.17 | 21.01 | 21.04 | 22,200 | 0.09 | | 0.43 | |
| VCIF | Vertical Capital Income Fund Common | 9.770 | 9.660 | 9.700 | 24,200 | 0.010 | | 0.10 | |
| VCRA | Vocera Communications Inc | 33.27 | 31.99 | 32.71 | 479,400 | 0.41 | | 1.27 | |
| VCV | Invesco California Value Muni Income | 12.88 | 12.79 | 12.84 | 126,500 | 0.02 | | 0.12 | |
| VEC | Vectrus Inc | 51.30 | 49.26 | 51.11 | 66,500 | 1.93 | | 3.92 | |
| VEDL | Vedanta Ltd | 6.640 | 6.550 | 6.630 | 415,300 | 0.120 | | 1.84 | |
| VEEV | Veeva Systems Inc | 264.4 | 252.3 | 257.3 | 834,100 | -3.9 | | 1.51 | |
| VEL | Velocity Financial Inc | 3.880 | 3.700 | 3.830 | 38,400 | 0.060 | | 1.59 | |
| VER | Vereit Inc | 6.655 | 6.520 | 6.580 | 7,728,000 | 0.050 | | 0.77 | |
| VER-F | Vereit Inc [Ver/Pf] | 25.50 | 25.31 | 25.49 | 17,200 | 0.05 | | 0.19 | |
| VER.U | Vertiv Hldg CO [Vert.U] | 18.00 | 18.00 | 18.00 | 100 | 0.00 |  | 0.00 | |
| VET | Vermilion Energy Inc | 4.745 | 4.440 | 4.670 | 1,094,000 | 0.190 | | 4.24 | |
| VFC | V.F. Corp | 64.53 | 61.30 | 64.01 | 2,048,500 | 2.73 | | 4.45 | |
| VGI | Virtus Global Multi-Sector Inc | 11.81 | 11.63 | 11.77 | 57,500 | 0.15 | | 1.25 | |
| VGM | Invesco Trust For Investment Grade | 12.98 | 12.89 | 12.93 | 93,000 | 0.00 | | 0.00 | |
| VGR | Vector Group Ltd | 9.800 | 9.360 | 9.720 | 711,100 | 0.400 | | 4.29 | |
| VHC | Virnetx Holding Corp | 5.460 | 4.900 | 4.940 | 1,027,400 | -0.320 | | 6.08 | |
| VHI | Valhi Inc | 11.10 | 10.83 | 11.00 | 9,100 | 0.30 | | 2.80 | |
| VICI | Vici Properties Inc | 23.44 | 22.96 | 23.13 | 8,169,200 | 0.25 | | 1.09 | |
| VIPS | Vipshop Holdings Ltd | 23.11 | 21.85 | 22.14 | 4,151,000 | -0.97 | | 4.20 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 3.600 | 3.380 | 3.440 | 278,400 | -0.050 | | 1.43 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.510 | 9.310 | 9.440 | 1,008,400 | 0.080 | | 0.85 | |
| VJET | Voxeljet Ag | 1.360 | 1.300 | 1.315 | 37,400 | -0.035 | | 2.59 | |
| VKQ | Invesco Muni Trust | 12.66 | 12.56 | 12.56 | 306,700 | -0.08 | | 0.63 | |
| VLO | Valero Energy Corp | 53.77 | 52.39 | 53.55 | 5,663,200 | 0.89 | | 1.69 | |
| VLRS | Controladora Vuela Compaia DE | 6.560 | 6.370 | 6.470 | 363,700 | 0.050 | | 0.78 | |
| VLT | Invesco High | 13.31 | 12.70 | 12.82 | 61,900 | 0.14 | | 1.10 | |
| VMC | Vulcan Materials Company | 132.7 | 130.5 | 132.1 | 1,028,300 | 2.0 | | 1.52 | |
| VMI | Valmont Industries | 130.4 | 126.8 | 129.7 | 102,300 | 3.1 | | 2.46 | |
| VMO | Invesco Muni Opportunity Trust | 12.66 | 12.60 | 12.66 | 191,000 | 0.03 | | 0.24 | |
| VMW | Vmware Inc | 142.7 | 139.3 | 141.5 | 726,700 | -0.9 | | 0.60 | |
| VNCE | Vince Holding Corp | 5.580 | 5.230 | 5.300 | 16,000 | 0.050 | | 0.95 | |
| VNE | Veoneer Inc | 10.85 | 10.12 | 10.72 | 777,800 | 0.85 | | 8.61 | |
| VNO | Vornado Realty Trust | 37.81 | 35.79 | 37.18 | 2,065,900 | 1.63 | | 4.59 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 25.42 | 25.22 | 25.33 | 15,500 | 0.02 | | 0.08 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 24.54 | 24.40 | 24.48 | 12,200 | 0.08 | | 0.33 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 24.48 | 23.82 | 23.82 | 21,500 | -0.30 | | 1.24 | |
| VNTR | Venator Materials Plc | 2.280 | 2.060 | 2.260 | 357,900 | 0.180 | | 8.65 | |
| VOC | Voc Energy Trust | 1.780 | 1.680 | 1.780 | 60,700 | 0.029 | | 1.66 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 27.89 | 27.21 | 27.62 | 27,000 | 0.22 | | 0.80 | |
| VOYA | VOYA Financial Inc | 51.86 | 50.93 | 51.53 | 1,176,900 | 0.72 | | 1.42 | |
| VPG | Vishay Precision Group | 26.92 | 26.13 | 26.24 | 65,600 | -0.35 | | 1.32 | |
| VPV | Invesco Pennsylvania Muni | 13.08 | 12.99 | 13.05 | 57,200 | 0.04 | | 0.31 | |
| VRS | Verso Corp | 13.24 | 12.63 | 12.79 | 415,900 | -0.17 | | 1.31 | |
| VRT | Vertiv Holdings Llc. | 17.13 | 16.64 | 16.88 | 2,350,200 | 0.39 | | 2.37 | |
| VRT.W | Vertiv Holdings Llc WT | 6.330 | 5.600 | 6.000 | 634,300 | 0.060 | | 1.01 | |
| VRTV | Veritiv Corp | 16.95 | 16.08 | 16.35 | 88,300 | 0.26 | | 1.62 | |
| VSH | Vishay Intertechnology | 16.98 | 16.79 | 16.83 | 647,000 | 0.10 | | 0.60 | |
| VSLR | Vivint Solar Inc | 26.31 | 24.56 | 25.91 | 2,320,100 | 0.72 | | 2.86 | |
| VST | Vistra Energy Corp | 19.27 | 18.81 | 19.20 | 2,421,600 | 0.30 | | 1.59 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 0.5600 | 0.5400 | 0.5600 | 4,200 | 0.0001 | | 0.02 | |
| VSTO | Vista Outdoor Inc | 22.45 | 21.26 | 22.24 | 2,040,300 | 1.08 | | 5.10 | |
| VTA | Invesco Dynamic Credit Fund | 9.100 | 9.030 | 9.100 | 742,300 | 0.070 | | 0.78 | |
| VTN | Invesco Trust New York Muni | 12.83 | 12.76 | 12.82 | 5,100 | 0.03 | | 0.23 | |
| VTOL | Bristow Group Inc. | 18.71 | 17.32 | 18.48 | 156,300 | 0.83 | | 4.70 | |
| VTR | Ventas Inc | 43.06 | 41.36 | 42.59 | 2,912,800 | 1.07 | | 2.58 | |
| VVI | Viad Corp | 18.73 | 17.52 | 18.45 | 331,100 | 0.77 | | 4.36 | |
| VVN.W | Mosaic Acquisition Corp WT [Mosc/W] | 7.000 | 6.100 | 6.970 | 82,800 | 0.950 | | 15.78 | |
| VVNT | Vivint Smart Home Inc. | 18.56 | 17.49 | 18.46 | 576,300 | 0.99 | | 5.67 | |
| VVR | Invesco Senior Income Trust | 3.580 | 3.560 | 3.580 | 223,100 | 0.010 | | 0.28 | |
| VVV | Valvoline Inc | 21.94 | 21.64 | 21.67 | 759,200 | -0.07 | | 0.32 | |
| VZ | Verizon Communications Inc | 59.15 | 58.47 | 58.99 | 12,114,500 | 0.46 | | 0.79 | |