| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 149.5 | 147.3 | 148.9 | 545,350 | -1.2 |  | 0.78 |   |
| VAC | Marriot Vacations Worldwide Cor | 117.8 | 116.9 | 117.0 | 4,950 | -1.1 | | 0.89 | |
| VALE | Vale S.A. | 15.07 | 14.94 | 15.04 | 2,301,451 | -0.01 | | 0.07 | |
| VAM | The Vivaldi Opportunities Fund | 14.95 | 14.95 | 14.95 | 200 | -0.05 | | 0.33 | |
| VAR | Varian Medical Systems | 112.9 | 112.5 | 112.7 | 13,308 | 0.3 |  | 0.23 | |
| VBF | Invesco Van Kampen Bond Fund | 17.52 | 17.52 | 17.52 | 1,887 | 0.00 |  | 0.00 | |
| VCRA | Vocera Communications Inc | 35.86 | 35.30 | 35.79 | 13,422 | 0.44 | | 1.24 | |
| VCV | Invesco California Value Muni Income | 11.57 | 11.57 | 11.57 | 18,642 | -0.07 | | 0.60 | |
| VEC | Vectrus Inc | 31.50 | 31.05 | 31.28 | 2,271 | -0.24 | | 0.76 | |
| VEDL | Vedanta Ltd | 12.86 | 12.74 | 12.76 | 35,150 | -0.20 | | 1.54 | |
| VEEV | Veeva Systems Inc | 104.0 | 102.3 | 104.0 | 41,211 | 0.1 | | 0.08 | |
| VER | Vereit Inc | 7.480 | 7.420 | 7.430 | 179,867 | -0.040 | | 0.54 | |
| VER-F | Vereit Inc | 25.06 | 25.04 | 25.06 | 1,194 | 0.02 | | 0.08 | |
| VET | Vermilion Energy Inc | 33.39 | 32.95 | 33.26 | 22,182 | 0.60 | | 1.84 | |
| VFC | V.F. Corp | 92.24 | 91.58 | 91.94 | 54,860 | -0.30 | | 0.33 | |
| VG | Vonage Holdings | 13.85 | 13.67 | 13.85 | 150,777 | 0.26 | | 1.91 | |
| VGI | Virtus Global Multi-Sector Inc | 13.12 | 13.09 | 13.11 | 6,029 | -0.03 | | 0.23 | |
| VGM | Invesco Trust For Investment Grade | 11.69 | 11.66 | 11.68 | 14,187 | -0.02 | | 0.17 | |
| VGR | Vector Group Ltd | 14.22 | 14.02 | 14.03 | 83,646 | -0.26 | | 1.82 | |
| VHI | Valhi Inc | 2.900 | 2.850 | 2.870 | 3,858 | 0.020 | | 0.70 | |
| VICI | Vici Properties Inc | 21.56 | 21.20 | 21.30 | 59,997 | -0.13 | | 0.61 | |
| VIPS | Vipshop Holdings Ltd | 6.400 | 6.100 | 6.110 | 1,043,128 | -0.440 | | 6.72 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 9.640 | 9.570 | 9.620 | 61,028 | -0.010 | | 0.10 | |
| VJET | Voxeljet Ag | 3.970 | 3.810 | 3.840 | 13,874 | -0.180 | | 4.48 | |
| VKQ | Invesco Muni Trust | 11.42 | 11.36 | 11.40 | 25,024 | -0.01 | | 0.09 | |
| VLO | Valero Energy Corp | 114.7 | 113.1 | 114.2 | 206,056 | 2.0 | | 1.77 | |
| VLP | Valero Energy Partners LP | 36.57 | 36.37 | 36.37 | 1,866 | 0.01 | | 0.03 | |
| VLRS | Controladora Vuela Compaia De | 7.990 | 7.850 | 7.850 | 19,508 | -0.130 | | 1.63 | |
| VLT | Invesco High | 13.68 | 13.68 | 13.68 | 494 | 0.03 | | 0.22 | |
| VLY | Valley National Bancorp | 12.01 | 11.91 | 11.91 | 63,890 | -0.11 | | 0.92 | |
| VLY-A | Valley National Bancorp | 26.21 | 26.21 | 26.21 | 222 | 0.04 | | 0.15 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 25.42 | 25.42 | 25.42 | 193 | 0.34 | | 1.36 | |
| VLY.W | Valley National Bancorp | 0.0075 | 0.0075 | 0.0075 | 100 | -0.0017 | | 18.48 | |
| VMC | Vulcan Materials Company | 115.1 | 114.3 | 114.9 | 67,477 | -0.7 | | 0.61 | |
| VMI | Valmont Industries | 142.1 | 140.1 | 140.1 | 2,059 | -0.7 | | 0.50 | |
| VMO | Invesco Muni Opportunity Trust | 11.55 | 11.49 | 11.50 | 19,048 | -0.01 | | 0.09 | |
| VMW | Vmware Inc | 152.6 | 150.6 | 152.3 | 52,476 | 0.2 | | 0.12 | |
| VNCE | Vince Holding Corp | 14.60 | 14.60 | 14.60 | 3,025 | 0.09 | | 0.62 | |
| VNE | Veoneer Inc | 56.64 | 56.23 | 56.64 | 15,732 | 0.29 | | 0.51 | |
| VNO | Vornado Realty Trust | 75.12 | 74.70 | 74.70 | 15,712 | -0.35 | | 0.47 | |
| VNO-K | Vornado Realty Trust | 24.58 | 24.52 | 24.58 | 917 | -0.09 | | 0.36 | |
| VNO-L | Vornado Realty Trust | 24.10 | 24.10 | 24.10 | 357 | 0.04 | | 0.17 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 22.61 | 22.38 | 22.61 | 658 | -0.04 | | 0.18 | |
| VNTR | Venator Materials Plc Ordinary Shares | 9.840 | 9.400 | 9.400 | 70,206 | -0.480 | | 4.86 | |
| VOC | Voc Energy Trust | 5.480 | 5.410 | 5.480 | 1,342 | 0.190 | | 3.59 | |
| VOYA | VOYA Financial Inc | 50.64 | 50.30 | 50.53 | 47,111 | 0.03 | | 0.06 | |
| VPG | Vishay Precision Group | 38.20 | 37.06 | 37.30 | 3,430 | 0.00 | | 0.00 | |
| VPV | Invesco Pennsylvania Muni | 11.82 | 11.79 | 11.82 | 11,445 | 0.01 | | 0.08 | |
| VR-A | Validus Holdings Ltd | 25.23 | 25.23 | 25.23 | 294 | 0.00 | | 0.00 | |
| VR-B | Validus Holdings Ltd | 25.12 | 25.10 | 25.10 | 247 | 0.05 | | 0.20 | |
| VRS | Verso Corp | 30.40 | 28.80 | 30.31 | 69,975 | 1.58 | | 5.50 | |
| VRTV | Veritiv Corp | 39.65 | 38.60 | 38.67 | 14,946 | -1.12 | | 2.81 | |
| VSH | Vishay Intertechnology | 21.55 | 21.20 | 21.27 | 37,574 | -0.22 | | 1.02 | |
| VSI | Vitamin Shoppe Inc | 11.40 | 11.05 | 11.40 | 52,558 | 0.20 | | 1.79 | |
| VSLR | Vivint Solar Inc | 5.040 | 5.000 | 5.040 | 5,728 | 0.000 | | 0.00 | |
| VSM | Versum Materials Inc | 36.52 | 36.14 | 36.15 | 10,801 | -0.51 | | 1.39 | |
| VST | Vistra Energy Corp | 23.87 | 23.68 | 23.72 | 61,723 | -0.12 | | 0.50 | |
| VST.A | Vistra Energy Corp | 1.290 | 1.280 | 1.280 | 1,100 | 0.020 | | 1.59 | |
| VSTO | Vista Outdoor Inc | 17.74 | 17.64 | 17.70 | 20,072 | -0.13 | | 0.73 | |
| VTA | Invesco Dynamic Credit Fund | 11.52 | 11.49 | 11.49 | 9,064 | -0.01 | | 0.09 | |
| VTN | Invesco Trust New York Muni | 12.42 | 12.35 | 12.36 | 20,157 | -0.10 | | 0.80 | |
| VTR | Ventas Inc | 56.09 | 55.29 | 55.35 | 138,299 | -0.84 | | 1.49 | |
| VTRB | Ventas Realty Limited Partner | 24.70 | 24.65 | 24.66 | 5,700 | 0.02 | | 0.08 | |
| VVC | Vectren Corp | 71.45 | 71.37 | 71.37 | 6,800 | -0.18 | | 0.25 | |
| VVI | Viad Corp | 60.05 | 59.80 | 60.05 | 2,749 | 0.15 | | 0.25 | |
| VVR | Invesco Senior Income Trust | 4.330 | 4.320 | 4.320 | 23,437 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 21.69 | 21.54 | 21.63 | 19,859 | -0.05 | | 0.23 | |
| VZ | Verizon Communications Inc | 54.49 | 54.13 | 54.14 | 780,643 | -0.27 | | 0.50 | |
| VZA | Verizon Communications Inc 5.9 | 25.62 | 25.62 | 25.62 | 1,322 | 0.03 | | 0.12 | |