| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 105.7 | 103.2 | 103.4 | 3,058,736 | -2.2 |  | 2.09 |   |
| VAC | Marriot Vacations Worldwide Cor | 121.4 | 119.0 | 120.1 | 92,241 | 0.4 |  | 0.31 | |
| VAL.P | Vale S.A. | 9.480 | 9.160 | 9.160 | 1,235,667 | -0.290 | | 3.07 | |
| VALE | Vale S.A. | 10.250 | 9.850 | 9.850 | 17,517,555 | -0.310 | | 3.05 | |
| VAR | Varian Medical Systems | 105.3 | 103.3 | 103.4 | 142,449 | -1.8 | | 1.73 | |
| VBF | Invesco Van Kampen Bond Fund | 19.67 | 19.56 | 19.56 | 15,815 | -0.11 | | 0.56 | |
| VC | Visteon Corp | 126.0 | 123.6 | 124.3 | 43,482 | -1.2 | | 0.94 | |
| VCO | Vina Concha Y Toro | 33.51 | 33.51 | 33.51 | 100 | -0.46 | | 1.35 | |
| VCRA | Vocera Communications Inc | 30.36 | 29.59 | 29.66 | 91,709 | -0.18 | | 0.60 | |
| VCV | Invesco California Value Muni Income | 13.14 | 13.11 | 13.12 | 8,504 | 0.00 |  | 0.00 | |
| VEC | Vectrus Inc | 30.06 | 29.57 | 29.95 | 10,964 | 0.38 | | 1.29 | |
| VEDL | Vedanta Ltd | 19.13 | 18.86 | 18.86 | 126,717 | -0.38 | | 1.98 | |
| VEEV | Veeva Systems Inc | 55.67 | 54.72 | 55.41 | 481,555 | -0.27 | | 0.48 | |
| VER | Vereit Inc | 8.540 | 8.400 | 8.530 | 3,794,442 | 0.130 | | 1.55 | |
| VER-F | Vereit Inc | 25.95 | 25.89 | 25.93 | 59,556 | 0.07 | | 0.27 | |
| VET | Vermilion Energy Inc | 37.55 | 37.24 | 37.26 | 53,081 | 0.20 | | 0.54 | |
| VFC | V.F. Corp | 62.57 | 61.82 | 62.08 | 478,576 | -0.12 | | 0.19 | |
| VG | Vonage Holdings | 8.160 | 7.950 | 8.130 | 672,333 | 0.180 | | 2.26 | |
| VGI | Virtus Global Multi-Sector Inc | 17.94 | 17.80 | 17.84 | 27,920 | -0.02 | | 0.11 | |
| VGM | Invesco Trust For Investment Grade | 13.58 | 13.51 | 13.58 | 43,237 | 0.09 | | 0.64 | |
| VGR | Vector Group Ltd | 20.35 | 20.15 | 20.18 | 168,750 | 0.06 | | 0.30 | |
| VHI | Valhi Inc | 2.480 | 2.400 | 2.430 | 12,909 | -0.010 | | 0.41 | |
| VIPS | Vipshop Holdings Ltd | 9.330 | 9.050 | 9.110 | 2,590,799 | -0.240 | | 2.57 | |
| VIV | Telecomunicacoes De Sao Paulo S/A Ads | 16.35 | 16.15 | 16.16 | 260,908 | -0.21 | | 1.28 | |
| VJET | Voxeljet Ag | 5.470 | 5.220 | 5.330 | 25,085 | -0.090 | | 1.66 | |
| VKQ | Invesco Muni Trust | 12.90 | 12.87 | 12.89 | 14,573 | 0.02 | | 0.16 | |
| VLO | Valero Energy Corp | 75.11 | 74.35 | 74.81 | 1,094,835 | 0.52 | | 0.70 | |
| VLP | Valero Energy Partners LP | 42.60 | 42.22 | 42.35 | 40,144 | 0.25 | | 0.59 | |
| VLRS | Controladora Vuela Compaia De | 12.00 | 11.76 | 11.83 | 174,941 | -0.03 | | 0.25 | |
| VLT | Invesco High | 15.02 | 14.97 | 15.00 | 11,155 | -0.02 | | 0.13 | |
| VLY | Valley National Bancorp | 11.59 | 11.34 | 11.47 | 544,637 | 0.08 | | 0.70 | |
| VLY-A | Valley National Bancorp | 27.88 | 27.88 | 27.88 | 400 | -0.08 | | 0.29 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 26.65 | 26.59 | 26.61 | 9,165 | 0.02 | | 0.08 | |
| VLY.W | Valley National Bancorp | 0.2000 | 0.2000 | 0.2000 | 100 | 0.0000 | | 0.00 | |
| VMC | Vulcan Materials Company | 116.9 | 115.0 | 115.1 | 155,742 | -1.6 | | 1.36 | |
| VMI | Valmont Industries | 156.4 | 155.4 | 155.9 | 19,223 | 0.3 | | 0.19 | |
| VMO | Invesco Muni Opportunity Trust | 13.19 | 13.14 | 13.19 | 29,933 | 0.08 | | 0.61 | |
| VMW | Vmware Inc | 109.6 | 107.7 | 108.0 | 465,330 | -1.2 | | 1.06 | |
| VNCE | Vince Holding Corp. | 0.6600 | 0.6100 | 0.6300 | 62,680 | 0.0000 | | 0.00 | |
| VNO | Vornado Realty Trust | 76.29 | 75.43 | 76.04 | 290,836 | 0.38 | | 0.50 | |
| VNO-G | Vornado Rlty Pfd G | 25.45 | 25.45 | 25.45 | 471 | 0.02 | | 0.08 | |
| VNO-I | Vornado Rlty Pfd I | 25.46 | 25.45 | 25.46 | 900 | 0.04 | | 0.14 | |
| VNO-K | Vornado Realty Trust | 25.53 | 25.46 | 25.53 | 2,195 | 0.04 | | 0.16 | |
| VNO-L | Vornado Realty Trust | 25.54 | 25.54 | 25.54 | 380 | -0.04 | | 0.16 | |
| VNTR | Venator Materials Plc Ordinary Shares | 23.14 | 22.51 | 22.70 | 72,538 | -0.18 | | 0.79 | |
| VNTV | Vantiv Inc | 72.30 | 71.42 | 71.46 | 483,096 | -0.47 | | 0.65 | |
| VOC | Voc Energy Trust | 3.560 | 3.440 | 3.550 | 22,917 | 0.140 | | 4.11 | |
| VOYA | Voya Financial Inc | 39.68 | 39.14 | 39.15 | 317,593 | -0.32 | | 0.81 | |
| VPG | Vishay Precision Group | 22.80 | 22.15 | 22.65 | 8,371 | 0.35 | | 1.57 | |
| VPV | Invesco Pennsylvania Muni | 12.39 | 12.36 | 12.37 | 30,510 | 0.01 | | 0.09 | |
| VR | Validus Holdings | 47.85 | 47.12 | 47.40 | 153,073 | -0.24 | | 0.50 | |
| VR-A | Validus Holdings Ltd | 25.54 | 25.43 | 25.50 | 4,906 | 0.09 | | 0.35 | |
| VR-B | Validus Holdings Ltd | 25.26 | 25.18 | 25.24 | 7,271 | 0.00 | | 0.00 | |
| VRS | Verso Corporation | 5.070 | 4.910 | 4.920 | 37,326 | -0.040 | | 0.81 | |
| VRTV | Veritiv Corporation | 31.70 | 30.98 | 31.20 | 12,639 | -0.25 | | 0.79 | |
| VRX | Valeant Pharmaceuticals Intl | 14.15 | 13.93 | 14.13 | 2,380,532 | 0.12 | | 0.86 | |
| VSH | Vishay Intertechnology | 18.27 | 18.05 | 18.08 | 298,727 | -0.02 | | 0.11 | |
| VSI | Vitamin Shoppe Inc | 5.550 | 5.300 | 5.400 | 106,397 | 0.050 | | 0.93 | |
| VSLR | Vivint Solar Inc | 3.900 | 3.570 | 3.570 | 286,189 | -0.280 | | 7.27 | |
| VSM | Versum Materials Inc | 37.95 | 37.69 | 37.86 | 83,784 | 0.02 | | 0.05 | |
| VST | Vistra Energy Corp. | 18.27 | 18.11 | 18.18 | 295,003 | 0.03 | | 0.17 | |
| VSTO | Vista Outdoor Inc | 23.52 | 22.94 | 22.96 | 316,027 | -0.16 | | 0.69 | |
| VTA | Invesco Dynamic Credit Fund | 11.82 | 11.77 | 11.80 | 67,001 | -0.02 | | 0.19 | |
| VTN | Invesco Trust New York Muni | 13.79 | 13.74 | 13.75 | 14,561 | -0.03 | | 0.22 | |
| VTR | Ventas Inc | 66.75 | 66.04 | 66.67 | 421,712 | 0.63 | | 0.95 | |
| VTRB | Ventas Realty Limited Partner | 25.44 | 25.44 | 25.44 | 628 | -0.03 | | 0.12 | |
| VTTI | Vtti Energy Partners LP | 19.50 | 19.45 | 19.50 | 194,800 | 0.05 | | 0.26 | |
| VVC | Vectren Corp | 65.71 | 64.93 | 65.64 | 82,792 | 0.48 | | 0.74 | |
| VVI | Viad Corp | 58.25 | 57.70 | 58.10 | 44,931 | -0.10 | | 0.17 | |
| VVR | Invesco Senior Income Trust | 4.440 | 4.422 | 4.433 | 81,818 | 0.003 | | 0.07 | |
| VVV | Valvoline Inc | 23.34 | 23.11 | 23.26 | 194,402 | 0.06 | | 0.26 | |
| VZ | Verizon Communications Inc | 50.31 | 49.74 | 49.89 | 4,966,657 | -0.01 | | 0.02 | |
| VZA | Verizon Communications Inc 5.9 | 27.09 | 27.02 | 27.09 | 10,832 | 0.07 | | 0.26 | |