| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 141.5 | 139.9 | 141.0 | 7,156,600 | 0.9 |  | 0.61 |   |
| VAC | Marriot Vacations Worldwide Cor | 120.9 | 119.7 | 120.0 | 174,300 | -0.1 |  | 0.07 | |
| VALE | Vale S.A. | 13.16 | 12.92 | 12.93 | 17,671,800 | 0.05 | | 0.39 | |
| VAM | The Vivaldi Opportunities Fund | 14.90 | 14.85 | 14.85 | 1,500 | -0.15 | | 1.00 | |
| VAR | Varian Medical Systems | 117.1 | 116.1 | 116.4 | 641,900 | 0.2 | | 0.18 | |
| VBF | Invesco Van Kampen Bond Fund | 17.74 | 17.64 | 17.72 | 16,000 | 0.10 | | 0.57 | |
| VCO | Vina Concha Y Toro | 42.50 | 41.60 | 42.02 | 17,300 | 0.62 | | 1.50 | |
| VCRA | Vocera Communications Inc | 32.70 | 32.15 | 32.59 | 116,100 | 0.27 | | 0.84 | |
| VCV | Invesco California Value Muni Income | 11.88 | 11.82 | 11.87 | 71,900 | 0.03 | | 0.25 | |
| VEC | Vectrus Inc | 31.55 | 30.97 | 31.16 | 60,900 | -0.12 | | 0.38 | |
| VEDL | Vedanta Ltd | 11.83 | 11.71 | 11.76 | 326,100 | -0.28 | | 2.33 | |
| VEEV | Veeva Systems Inc | 83.70 | 82.66 | 83.10 | 467,700 | -0.16 | | 0.19 | |
| VER | Vereit Inc | 7.530 | 7.380 | 7.390 | 7,456,500 | -0.110 | | 1.47 | |
| VER-F | Vereit Inc | 25.85 | 25.35 | 25.85 | 70,700 | 0.40 | | 1.57 | |
| VET | Vermilion Energy Inc | 36.13 | 35.61 | 35.72 | 92,600 | 0.00 |  | 0.00 | |
| VFC | V.F. Corp | 93.51 | 91.01 | 92.94 | 4,380,600 | 3.70 | | 4.15 | |
| VG | Vonage Holdings | 13.45 | 13.28 | 13.36 | 1,063,600 | -0.07 | | 0.52 | |
| VGI | Virtus Global Multi-Sector Inc | 13.58 | 13.48 | 13.57 | 44,900 | 0.06 | | 0.44 | |
| VGM | Invesco Trust For Investment Grade | 12.45 | 12.39 | 12.39 | 93,300 | -0.05 | | 0.40 | |
| VGR | Vector Group Ltd | 18.64 | 18.34 | 18.57 | 671,500 | 0.14 | | 0.76 | |
| VHI | Valhi Inc | 5.430 | 5.230 | 5.240 | 113,100 | -0.130 | | 2.42 | |
| VICI | Vici Properties Inc | 20.90 | 20.60 | 20.73 | 1,078,300 | -0.04 | | 0.19 | |
| VIPS | Vipshop Holdings Ltd | 10.33 | 9.81 | 10.03 | 5,135,900 | 0.11 | | 1.11 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 11.97 | 11.69 | 11.72 | 2,536,000 | 0.30 | | 2.63 | |
| VJET | Voxeljet Ag | 3.700 | 3.580 | 3.580 | 41,400 | 0.060 | | 1.70 | |
| VKQ | Invesco Muni Trust | 11.96 | 11.92 | 11.95 | 58,700 | -0.01 | | 0.08 | |
| VLO | Valero Energy Corp | 107.3 | 105.8 | 106.2 | 2,292,500 | -0.8 | | 0.74 | |
| VLP | Valero Energy Partners LP | 39.80 | 39.43 | 39.60 | 73,900 | -0.13 | | 0.33 | |
| VLRS | Controladora Vuela Compaia De | 6.630 | 6.080 | 6.590 | 962,000 | 0.550 | | 9.11 | |
| VLT | Invesco High | 13.41 | 13.34 | 13.41 | 11,700 | 0.03 | | 0.22 | |
| VLY | Valley National Bancorp | 12.99 | 12.77 | 12.91 | 1,696,200 | 0.05 | | 0.39 | |
| VLY-A | Valley National Bancorp | 26.73 | 26.43 | 26.43 | 8,300 | -0.10 | | 0.38 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 26.05 | 25.95 | 25.95 | 106,100 | 0.00 | | 0.00 | |
| VLY.W | Valley National Bancorp | 0.0600 | 0.0600 | 0.0600 | 100 | -0.0200 | | 25.00 | |
| VMC | Vulcan Materials Company | 124.9 | 123.6 | 123.9 | 797,400 | -1.1 | | 0.84 | |
| VMI | Valmont Industries | 141.1 | 139.3 | 139.7 | 87,500 | -0.7 | | 0.50 | |
| VMO | Invesco Muni Opportunity Trust | 11.94 | 11.87 | 11.90 | 48,400 | 0.02 | | 0.17 | |
| VMW | Vmware Inc | 153.0 | 151.3 | 152.3 | 1,658,600 | 0.3 | | 0.16 | |
| VNCE | Vince Holding Corp | 20.68 | 20.16 | 20.27 | 31,000 | -0.11 | | 0.54 | |
| VNE | Veoneer Inc. | 52.07 | 50.11 | 50.81 | 568,400 | -1.69 | | 3.22 | |
| VNO | Vornado Realty Trust | 73.02 | 72.09 | 72.19 | 679,500 | -0.77 | | 1.06 | |
| VNO-K | Vornado Realty Trust | 25.75 | 25.46 | 25.66 | 30,600 | 0.17 | | 0.67 | |
| VNO-L | Vornado Realty Trust | 24.99 | 24.38 | 24.41 | 531,200 | -0.46 | | 1.85 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 23.93 | 23.63 | 23.63 | 48,300 | -0.30 | | 1.25 | |
| VNTR | Venator Materials Plc Ordinary Shares | 15.83 | 15.38 | 15.58 | 739,200 | -0.37 | | 2.32 | |
| VOC | Voc Energy Trust | 6.350 | 5.980 | 6.290 | 140,200 | 0.410 | | 6.97 | |
| VOYA | VOYA Financial Inc | 49.40 | 48.72 | 48.97 | 1,891,900 | 0.13 | | 0.27 | |
| VPG | Vishay Precision Group | 41.60 | 38.45 | 40.45 | 138,200 | 1.95 | | 5.06 | |
| VPV | Invesco Pennsylvania Muni | 12.10 | 12.05 | 12.07 | 32,200 | -0.04 | | 0.33 | |
| VR | Validus Holdings | 68.00 | 67.95 | 67.99 | 1,659,200 | 0.34 | | 0.50 | |
| VR-A | Validus Holdings Ltd | 26.18 | 25.88 | 26.18 | 16,500 | 0.18 | | 0.69 | |
| VR-B | Validus Holdings Ltd | 25.60 | 25.50 | 25.55 | 24,400 | 0.02 | | 0.08 | |
| VRS | Verso Corp | 21.78 | 21.13 | 21.15 | 140,400 | -0.70 | | 3.20 | |
| VRTV | Veritiv Corp | 40.70 | 40.05 | 40.15 | 33,800 | -0.50 | | 1.23 | |
| VRX | Valeant Pharmaceuticals Intl | 24.43 | 23.36 | 23.40 | 6,571,500 | -0.83 | | 3.43 | |
| VSH | Vishay Intertechnology | 25.79 | 25.10 | 25.25 | 1,821,000 | -0.40 | | 1.56 | |
| VSI | Vitamin Shoppe Inc | 7.400 | 7.050 | 7.350 | 180,700 | 0.200 | | 2.80 | |
| VSLR | Vivint Solar Inc | 5.480 | 5.300 | 5.300 | 261,900 | -0.100 | | 1.85 | |
| VSM | Versum Materials Inc | 38.71 | 37.90 | 38.58 | 694,100 | 0.16 | | 0.42 | |
| VST | Vistra Energy Corp. | 23.42 | 22.90 | 23.18 | 2,676,600 | -0.05 | | 0.22 | |
| VST.A | Vistra Energy Corp. | 1.390 | 1.380 | 1.380 | 4,500 | -0.010 | | 0.72 | |
| VSTO | Vista Outdoor Inc | 15.89 | 15.33 | 15.59 | 299,100 | -0.14 | | 0.89 | |
| VTA | Invesco Dynamic Credit Fund | 11.48 | 11.42 | 11.45 | 156,200 | 0.01 | | 0.09 | |
| VTN | Invesco Trust New York Muni | 12.79 | 12.76 | 12.76 | 43,800 | -0.04 | | 0.31 | |
| VTR | Ventas Inc | 58.29 | 57.40 | 58.25 | 1,894,600 | 0.19 | | 0.33 | |
| VTRB | Ventas Realty Limited Partner | 25.06 | 25.01 | 25.01 | 1,000 | -0.07 | | 0.28 | |
| VVC | Vectren Corp | 71.48 | 71.26 | 71.42 | 209,100 | 0.03 | | 0.04 | |
| VVI | Viad Corp | 57.15 | 55.95 | 56.95 | 49,600 | -0.10 | | 0.18 | |
| VVR | Invesco Senior Income Trust | 4.310 | 4.300 | 4.310 | 302,400 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 22.48 | 22.19 | 22.38 | 1,051,900 | 0.05 | | 0.22 | |
| VZ | Verizon Communications Inc | 50.99 | 50.35 | 50.62 | 12,321,600 | -0.13 | | 0.26 | |
| VZA | Verizon Communications Inc 5.9 | 26.06 | 25.98 | 26.01 | 16,300 | 0.03 | | 0.12 | |