| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 183.1 | 181.2 | 182.0 | 7,140,100 | -0.3 |  | 0.14 |   |
| VAC | Marriot Vacations Worldwide Cor | 126.0 | 124.5 | 125.7 | 232,200 | 0.7 |  | 0.59 | |
| VAL | Valaris Plc | 5.070 | 4.790 | 4.860 | 3,884,400 | -0.180 | | 3.57 | |
| VALE | Vale S.A. | 12.61 | 12.41 | 12.58 | 13,591,500 | 0.28 | | 2.28 | |
| VAM | The Vivaldi Opportunities Fund | 13.64 | 13.63 | 13.63 | 2,000 | 0.01 | | 0.08 | |
| VAPO | Vapotherm Inc | 11.78 | 10.75 | 11.57 | 119,500 | 0.66 | | 6.05 | |
| VAR | Varian Medical Systems | 140.2 | 138.7 | 139.2 | 573,800 | 0.2 | | 0.15 | |
| VBF | Invesco Van Kampen Bond Fund | 20.13 | 19.97 | 20.07 | 34,100 | 0.07 | | 0.33 | |
| VCIF | Vertical Capital Income Fund Common | 10.42 | 10.35 | 10.38 | 31,700 | -0.04 | | 0.34 | |
| VCRA | Vocera Communications Inc | 21.70 | 20.99 | 21.35 | 310,000 | -0.23 | | 1.07 | |
| VCV | Invesco California Value Muni Income | 12.70 | 12.59 | 12.69 | 103,300 | 0.11 | | 0.87 | |
| VEC | Vectrus Inc | 49.62 | 48.76 | 49.06 | 83,800 | 0.08 | | 0.16 | |
| VEDL | Vedanta Ltd | 8.070 | 7.940 | 8.060 | 811,800 | -0.030 | | 0.37 | |
| VEEV | Veeva Systems Inc | 143.7 | 141.3 | 142.2 | 1,121,700 | -0.7 | | 0.46 | |
| VER | Vereit Inc | 9.620 | 9.390 | 9.410 | 9,393,500 | -0.180 | | 1.88 | |
| VER-F | Vereit Inc [Ver/Pf] | 25.28 | 25.23 | 25.28 | 12,900 | 0.07 | | 0.28 | |
| VET | Vermilion Energy Inc | 14.84 | 14.52 | 14.61 | 811,800 | -0.15 | | 1.02 | |
| VFC | V.F. Corp | 92.00 | 90.64 | 91.66 | 2,933,400 | 1.39 | | 1.54 | |
| VG | Vonage Holdings | 7.355 | 7.180 | 7.310 | 2,891,000 | 0.070 | | 0.97 | |
| VGI | Virtus Global Multi-Sector Inc | 12.73 | 12.55 | 12.64 | 87,000 | -0.09 | | 0.71 | |
| VGM | Invesco Trust For Investment Grade | 12.84 | 12.76 | 12.84 | 252,100 | 0.08 | | 0.63 | |
| VGR | Vector Group Ltd | 13.21 | 12.84 | 13.11 | 1,028,400 | 0.06 | | 0.46 | |
| VHI | Valhi Inc | 1.850 | 1.810 | 1.820 | 86,300 | -0.020 | | 1.09 | |
| VICI | Vici Properties Inc | 25.05 | 24.58 | 24.69 | 2,700,300 | -0.21 | | 0.84 | |
| VIPS | Vipshop Holdings Ltd | 13.96 | 13.53 | 13.74 | 3,481,900 | -0.02 | | 0.15 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 8.077 | 7.730 | 7.870 | 129,500 | -0.120 | | 1.50 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 13.69 | 13.45 | 13.50 | 1,613,400 | -0.18 | | 1.32 | |
| VJET | Voxeljet Ag | 2.250 | 2.130 | 2.220 | 92,500 | 0.050 | | 2.30 | |
| VKQ | Invesco Muni Trust | 12.49 | 12.36 | 12.49 | 285,200 | 0.11 | | 0.89 | |
| VLO | Valero Energy Corp | 94.99 | 92.31 | 92.89 | 3,049,700 | -1.68 | | 1.78 | |
| VLRS | Controladora Vuela Compaia DE | 10.54 | 10.34 | 10.36 | 129,200 | -0.09 | | 0.86 | |
| VLT | Invesco High | 14.09 | 13.97 | 13.97 | 27,800 | 0.00 |  | 0.00 | |
| VMC | Vulcan Materials Company | 142.5 | 140.1 | 142.4 | 511,100 | 2.3 | | 1.67 | |
| VMI | Valmont Industries | 144.4 | 143.0 | 144.4 | 86,200 | 0.7 | | 0.50 | |
| VMO | Invesco Muni Opportunity Trust | 12.51 | 12.46 | 12.48 | 239,600 | 0.01 | | 0.08 | |
| VMW | Vmware Inc | 151.0 | 148.4 | 150.9 | 1,111,500 | 2.2 | | 1.47 | |
| VNCE | Vince Holding Corp | 23.79 | 22.98 | 23.68 | 87,100 | 0.34 | | 1.46 | |
| VNE | Veoneer Inc | 15.52 | 15.11 | 15.38 | 203,800 | 0.11 | | 0.72 | |
| VNO | Vornado Realty Trust | 66.95 | 65.37 | 65.61 | 1,458,000 | -1.04 | | 1.56 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 25.48 | 25.39 | 25.43 | 51,700 | 0.03 | | 0.12 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 25.41 | 25.29 | 25.33 | 39,800 | -0.02 | | 0.08 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 25.73 | 25.55 | 25.64 | 7,700 | 0.05 | | 0.19 | |
| VNTR | Venator Materials Plc | 3.600 | 3.390 | 3.560 | 221,300 | 0.160 | | 4.71 | |
| VOC | Voc Energy Trust | 4.770 | 4.680 | 4.700 | 27,700 | -0.060 | | 1.26 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 26.80 | 26.41 | 26.79 | 7,700 | 0.34 | | 1.29 | |
| VOYA | VOYA Financial Inc | 58.12 | 56.90 | 57.37 | 586,700 | -0.51 | | 0.88 | |
| VPG | Vishay Precision Group | 33.90 | 33.26 | 33.90 | 44,200 | 0.46 | | 1.38 | |
| VPV | Invesco Pennsylvania Muni | 13.60 | 13.55 | 13.56 | 14,600 | 0.01 | | 0.04 | |
| VRS | Verso Corp | 18.61 | 18.17 | 18.35 | 396,600 | -0.15 | | 0.81 | |
| VRTV | Veritiv Corp | 22.01 | 21.02 | 21.44 | 116,100 | 0.34 | | 1.61 | |
| VSH | Vishay Intertechnology | 20.49 | 20.00 | 20.33 | 546,400 | 0.24 | | 1.19 | |
| VSI | Vitamin Shoppe Inc | 6.500 | 6.490 | 6.500 | 87,600 | 0.000 | | 0.00 | |
| VSLR | Vivint Solar Inc | 7.110 | 6.712 | 7.100 | 875,800 | 0.250 | | 3.65 | |
| VST | Vistra Energy Corp | 24.11 | 23.78 | 23.90 | 3,455,200 | 0.06 | | 0.25 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 1.800 | 1.800 | 1.800 | 100 | -0.050 | | 2.70 | |
| VSTO | Vista Outdoor Inc | 8.200 | 7.700 | 7.710 | 392,300 | -0.340 | | 4.22 | |
| VTA | Invesco Dynamic Credit Fund | 11.02 | 10.95 | 11.01 | 635,100 | 0.05 | | 0.46 | |
| VTN | Invesco Trust New York Muni | 13.66 | 13.58 | 13.60 | 57,000 | -0.07 | | 0.51 | |
| VTR | Ventas Inc | 56.82 | 55.66 | 56.35 | 2,995,600 | -0.32 | | 0.56 | |
| VVI | Viad Corp | 66.79 | 65.32 | 66.69 | 98,000 | 1.55 | | 2.38 | |
| VVR | Invesco Senior Income Trust | 4.150 | 4.120 | 4.150 | 1,053,300 | 0.030 | | 0.73 | |
| VVV | Valvoline Inc | 22.36 | 22.05 | 22.24 | 1,219,100 | 0.13 | | 0.59 | |
| VZ | Verizon Communications Inc | 61.42 | 60.99 | 61.08 | 9,659,000 | -0.15 | | 0.24 | |