| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 175.3 | 172.8 | 175.1 | 3,196,649 | 1.0 |  | 0.57 |   |
| VAC | Marriot Vacations Worldwide Cor | 109.5 | 107.6 | 108.0 | 219,433 | -0.3 |  | 0.25 | |
| VAL | Valaris Plc | 6.850 | 6.390 | 6.680 | 5,538,371 | -0.170 | | 2.48 | |
| VALE | Vale S.A. | 11.62 | 11.46 | 11.50 | 11,311,334 | -0.08 | | 0.69 | |
| VAM | The Vivaldi Opportunities Fund | 13.70 | 13.70 | 13.70 | 100 | 0.00 |  | 0.00 | |
| VAPO | Vapotherm Inc | 10.470 | 9.640 | 9.640 | 110,272 | -0.660 | | 6.41 | |
| VAR | Varian Medical Systems | 118.9 | 116.7 | 118.6 | 292,515 | 1.0 | | 0.88 | |
| VBF | Invesco Van Kampen Bond Fund | 19.78 | 19.68 | 19.76 | 24,869 | 0.08 | | 0.41 | |
| VCIF | Vertical Capital Income Fund Common | 10.61 | 10.53 | 10.61 | 23,977 | 0.06 | | 0.57 | |
| VCRA | Vocera Communications Inc | 26.41 | 24.67 | 25.34 | 288,190 | -1.16 | | 4.38 | |
| VCV | Invesco California Value Muni Income | 12.81 | 12.76 | 12.78 | 90,831 | 0.04 | | 0.31 | |
| VEC | Vectrus Inc | 41.05 | 40.29 | 40.73 | 28,894 | -0.27 | | 0.66 | |
| VEDL | Vedanta Ltd | 9.040 | 8.820 | 9.020 | 354,099 | 0.070 | | 0.78 | |
| VEEV | Veeva Systems Inc | 154.2 | 149.8 | 152.2 | 1,105,967 | 2.6 | | 1.74 | |
| VER | Vereit Inc | 9.940 | 9.720 | 9.740 | 18,402,337 | -0.060 | | 0.61 | |
| VER-F | Vereit Inc [Ver/Pf] | 25.64 | 25.46 | 25.47 | 67,158 | -0.11 | | 0.43 | |
| VET | Vermilion Energy Inc | 17.56 | 17.24 | 17.47 | 544,938 | 0.03 | | 0.17 | |
| VFC | V.F. Corp | 87.76 | 85.41 | 87.73 | 639,675 | 2.06 | | 2.40 | |
| VG | Vonage Holdings | 12.59 | 12.17 | 12.44 | 2,293,063 | 0.21 | | 1.72 | |
| VGI | Virtus Global Multi-Sector Inc | 12.81 | 12.62 | 12.68 | 26,881 | -0.01 | | 0.08 | |
| VGM | Invesco Trust For Investment Grade | 12.88 | 12.84 | 12.84 | 90,118 | 0.00 | | 0.00 | |
| VGR | Vector Group Ltd | 11.58 | 11.28 | 11.55 | 530,193 | 0.24 | | 2.12 | |
| VHI | Valhi Inc | 2.160 | 2.070 | 2.080 | 56,602 | -0.020 | | 0.95 | |
| VICI | Vici Properties Inc | 23.00 | 22.69 | 22.90 | 2,613,677 | -0.04 | | 0.17 | |
| VIPS | Vipshop Holdings Ltd | 9.670 | 9.370 | 9.460 | 2,797,806 | -0.290 | | 2.97 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 4.990 | 4.820 | 4.930 | 50,734 | 0.010 | | 0.20 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 12.95 | 12.79 | 12.88 | 712,485 | -0.12 | | 0.92 | |
| VJET | Voxeljet Ag | 1.910 | 1.870 | 1.890 | 9,376 | -0.020 | | 1.05 | |
| VKQ | Invesco Muni Trust | 12.62 | 12.52 | 12.55 | 68,571 | 0.06 | | 0.48 | |
| VLO | Valero Energy Corp | 84.55 | 82.37 | 84.31 | 1,282,490 | 1.46 | | 1.76 | |
| VLRS | Controladora Vuela Compaia DE | 10.17 | 10.03 | 10.08 | 90,794 | -0.11 | | 1.08 | |
| VLT | Invesco High | 14.45 | 14.41 | 14.43 | 3,807 | 0.00 | | 0.00 | |
| VMC | Vulcan Materials Company | 151.1 | 149.1 | 150.3 | 412,604 | 0.5 | | 0.32 | |
| VMI | Valmont Industries | 138.0 | 136.2 | 138.0 | 73,877 | 0.7 | | 0.51 | |
| VMO | Invesco Muni Opportunity Trust | 12.49 | 12.42 | 12.43 | 145,807 | 0.00 | | 0.00 | |
| VMW | Vmware Inc | 152.0 | 148.6 | 151.7 | 601,939 | 0.9 | | 0.62 | |
| VNCE | Vince Holding Corp | 19.10 | 17.00 | 18.98 | 67,846 | 2.14 | | 12.71 | |
| VNE | Veoneer Inc | 15.64 | 15.25 | 15.43 | 613,173 | -0.18 | | 1.15 | |
| VNO | Vornado Realty Trust | 63.12 | 62.05 | 62.88 | 529,703 | 0.26 | | 0.42 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 25.36 | 25.26 | 25.32 | 16,033 | -0.03 | | 0.12 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 25.23 | 25.11 | 25.19 | 12,128 | 0.03 | | 0.12 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 25.84 | 25.71 | 25.81 | 25,798 | 0.01 | | 0.04 | |
| VNTR | Venator Materials Plc | 2.960 | 2.880 | 2.940 | 97,853 | -0.020 | | 0.68 | |
| VOC | Voc Energy Trust | 5.400 | 5.280 | 5.340 | 20,366 | 0.092 | | 1.75 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 27.52 | 27.00 | 27.52 | 23,396 | 0.54 | | 2.00 | |
| VOYA | VOYA Financial Inc | 55.49 | 54.46 | 55.43 | 820,826 | 0.63 | | 1.15 | |
| VPG | Vishay Precision Group | 34.97 | 34.27 | 34.58 | 20,625 | -0.30 | | 0.86 | |
| VPV | Invesco Pennsylvania Muni | 13.16 | 13.02 | 13.05 | 14,590 | -0.06 | | 0.46 | |
| VRS | Verso Corp | 12.66 | 11.95 | 12.61 | 326,760 | 0.64 | | 5.35 | |
| VRTV | Veritiv Corp | 16.91 | 15.87 | 16.69 | 86,137 | 0.27 | | 1.64 | |
| VSH | Vishay Intertechnology | 17.60 | 17.00 | 17.56 | 358,978 | 0.28 | | 1.62 | |
| VSI | Vitamin Shoppe Inc | 7.300 | 7.150 | 7.220 | 82,302 | 0.000 | | 0.00 | |
| VSLR | Vivint Solar Inc | 7.940 | 7.600 | 7.920 | 552,842 | 0.140 | | 1.80 | |
| VSM | Versum Materials Inc | 52.45 | 52.28 | 52.42 | 621,501 | 0.16 | | 0.31 | |
| VST | Vistra Energy Corp | 27.23 | 26.95 | 27.06 | 2,798,987 | -0.08 | | 0.29 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 2.050 | 2.020 | 2.020 | 30,200 | -0.030 | | 1.46 | |
| VSTO | Vista Outdoor Inc | 6.570 | 6.250 | 6.510 | 400,486 | 0.170 | | 2.68 | |
| VTA | Invesco Dynamic Credit Fund | 11.03 | 10.98 | 11.00 | 87,388 | 0.01 | | 0.09 | |
| VTN | Invesco Trust New York Muni | 13.35 | 13.28 | 13.34 | 31,034 | 0.07 | | 0.53 | |
| VTR | Ventas Inc | 73.00 | 72.14 | 72.78 | 1,111,212 | 0.57 | | 0.79 | |
| VVI | Viad Corp | 66.67 | 66.13 | 66.46 | 21,797 | -0.56 | | 0.84 | |
| VVR | Invesco Senior Income Trust | 4.180 | 4.150 | 4.180 | 187,225 | 0.020 | | 0.48 | |
| VVV | Valvoline Inc | 22.23 | 21.81 | 22.08 | 570,951 | 0.05 | | 0.23 | |
| VZ | Verizon Communications Inc | 60.69 | 59.93 | 60.37 | 5,217,579 | 0.08 | | 0.13 | |