| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 156.4 | 154.4 | 155.0 | 9,687,600 | -0.5 |  | 0.32 |   |
| VAC | Marriot Vacations Worldwide Cor | 96.46 | 94.64 | 96.07 | 297,600 | 1.03 |  | 1.08 | |
| VALE | Vale S.A. | 13.32 | 13.01 | 13.28 | 35,198,100 | 0.08 | | 0.61 | |
| VAM | The Vivaldi Opportunities Fund | 13.76 | 13.59 | 13.59 | 6,400 | -0.16 | | 1.16 | |
| VAPO | Vapotherm Inc. Common Stock | 19.99 | 19.32 | 19.89 | 63,000 | -0.11 | | 0.55 | |
| VAR | Varian Medical Systems | 136.9 | 134.0 | 135.6 | 705,700 | -1.0 | | 0.75 | |
| VBF | Invesco Van Kampen Bond Fund | 17.70 | 17.60 | 17.67 | 63,700 | 0.04 | | 0.23 | |
| VCRA | Vocera Communications Inc | 33.01 | 32.12 | 32.75 | 238,100 | -0.20 | | 0.61 | |
| VCV | Invesco California Value Muni Income | 12.23 | 12.13 | 12.18 | 32,200 | 0.01 | | 0.08 | |
| VEC | Vectrus Inc | 27.16 | 26.27 | 26.98 | 87,300 | 0.37 | | 1.39 | |
| VEDL | Vedanta Ltd | 10.15 | 10.01 | 10.08 | 522,600 | 0.02 | | 0.20 | |
| VEEV | Veeva Systems Inc | 124.0 | 120.4 | 122.5 | 1,095,000 | 0.1 | | 0.07 | |
| VER | Vereit Inc | 8.310 | 8.130 | 8.170 | 7,173,800 | -0.060 | | 0.73 | |
| VER-F | Vereit Inc | 25.48 | 25.37 | 25.40 | 35,000 | -0.02 | | 0.08 | |
| VET | Vermilion Energy Inc | 25.47 | 24.88 | 25.46 | 395,600 | 0.56 | | 2.25 | |
| VFC | V.F. Corp | 86.10 | 84.63 | 86.06 | 2,139,100 | 1.28 | | 1.51 | |
| VG | Vonage Holdings | 10.41 | 9.99 | 10.18 | 2,448,100 | -0.03 | | 0.29 | |
| VGI | Virtus Global Multi-Sector Inc | 12.40 | 12.21 | 12.28 | 72,500 | -0.03 | | 0.24 | |
| VGM | Invesco Trust For Investment Grade | 12.20 | 12.13 | 12.16 | 99,000 | 0.00 |  | 0.00 | |
| VGR | Vector Group Ltd | 11.06 | 10.80 | 11.05 | 1,887,600 | -0.18 | | 1.60 | |
| VHI | Valhi Inc | 2.440 | 2.300 | 2.350 | 407,200 | -0.020 | | 0.84 | |
| VICI | Vici Properties Inc | 21.62 | 21.36 | 21.48 | 3,146,400 | -0.06 | | 0.28 | |
| VIPS | Vipshop Holdings Ltd | 7.950 | 7.570 | 7.740 | 5,240,900 | -0.060 | | 0.77 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 12.83 | 12.53 | 12.77 | 1,895,000 | 0.33 | | 2.65 | |
| VJET | Voxeljet Ag | 2.240 | 2.150 | 2.150 | 32,800 | -0.070 | | 3.15 | |
| VKQ | Invesco Muni Trust | 11.84 | 11.81 | 11.83 | 37,600 | 0.01 | | 0.08 | |
| VLO | Valero Energy Corp | 86.85 | 85.29 | 86.75 | 3,414,100 | 1.67 | | 1.96 | |
| VLRS | Controladora Vuela Compaia DE | 9.210 | 9.040 | 9.070 | 233,400 | -0.090 | | 0.98 | |
| VLT | Invesco High | 14.28 | 14.21 | 14.27 | 2,900 | 0.07 | | 0.49 | |
| VMC | Vulcan Materials Company | 114.3 | 112.5 | 114.0 | 918,900 | 1.4 | | 1.23 | |
| VMI | Valmont Industries | 136.3 | 133.5 | 136.1 | 90,800 | 2.8 | | 2.11 | |
| VMO | Invesco Muni Opportunity Trust | 11.81 | 11.71 | 11.72 | 158,700 | -0.06 | | 0.51 | |
| VMW | Vmware Inc | 183.9 | 180.8 | 182.7 | 1,167,800 | 1.1 | | 0.61 | |
| VNCE | Vince Holding Corp | 13.60 | 12.77 | 13.20 | 24,700 | -0.44 | | 3.23 | |
| VNE | Veoneer Inc | 24.72 | 23.61 | 23.84 | 442,800 | -0.81 | | 3.29 | |
| VNO | Vornado Realty Trust | 67.60 | 66.49 | 66.82 | 915,800 | -0.47 | | 0.70 | |
| VNO-K | Vornado Realty Trust | 25.30 | 25.22 | 25.29 | 6,800 | 0.07 | | 0.28 | |
| VNO-L | Vornado Realty Trust | 24.50 | 24.31 | 24.50 | 9,400 | 0.14 | | 0.58 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 23.20 | 23.04 | 23.18 | 20,800 | 0.02 | | 0.09 | |
| VNTR | Venator Materials Plc Ordinary Shares | 5.540 | 5.110 | 5.530 | 683,000 | 0.210 | | 3.95 | |
| VOC | Voc Energy Trust | 5.700 | 5.250 | 5.640 | 95,500 | 0.430 | | 8.25 | |
| VOYA | VOYA Financial Inc | 51.85 | 51.08 | 51.31 | 1,227,400 | 0.28 | | 0.55 | |
| VPG | Vishay Precision Group | 35.54 | 34.81 | 35.03 | 57,600 | 0.25 | | 0.72 | |
| VPV | Invesco Pennsylvania Muni | 12.29 | 12.16 | 12.24 | 75,200 | 0.01 | | 0.08 | |
| VRS | Verso Corp | 20.59 | 19.44 | 20.56 | 374,800 | 0.96 | | 4.90 | |
| VRTV | Veritiv Corp | 27.61 | 26.95 | 27.60 | 72,700 | 0.50 | | 1.85 | |
| VSH | Vishay Intertechnology | 20.43 | 19.80 | 20.03 | 1,038,000 | -0.22 | | 1.09 | |
| VSI | Vitamin Shoppe Inc | 6.860 | 6.489 | 6.840 | 1,049,600 | 0.230 | | 3.48 | |
| VSLR | Vivint Solar Inc | 5.270 | 5.090 | 5.130 | 683,900 | 0.060 | | 1.18 | |
| VSM | Versum Materials Inc | 50.12 | 49.52 | 50.05 | 745,100 | 0.29 | | 0.58 | |
| VST | Vistra Energy Corp | 25.79 | 25.53 | 25.79 | 2,777,800 | 0.20 | | 0.78 | |
| VST.A | Vistra Energy Corp | 2.200 | 2.119 | 2.119 | 225,300 | 0.009 | | 0.42 | |
| VSTO | Vista Outdoor Inc | 8.480 | 8.140 | 8.380 | 621,900 | 0.240 | | 2.95 | |
| VTA | Invesco Dynamic Credit Fund | 11.14 | 11.07 | 11.12 | 126,700 | 0.03 | | 0.27 | |
| VTN | Invesco Trust New York Muni | 13.25 | 13.17 | 13.25 | 29,700 | 0.06 | | 0.45 | |
| VTR | Ventas Inc | 62.99 | 61.09 | 61.51 | 2,691,000 | -1.08 | | 1.73 | |
| VVI | Viad Corp | 54.02 | 53.04 | 53.97 | 123,700 | 0.52 | | 0.97 | |
| VVR | Invesco Senior Income Trust | 4.240 | 4.200 | 4.240 | 637,700 | 0.030 | | 0.71 | |
| VVV | Valvoline Inc | 18.60 | 17.92 | 18.55 | 1,336,200 | 0.61 | | 3.40 | |
| VZ | Verizon Communications Inc | 58.32 | 57.56 | 58.07 | 11,291,200 | -0.32 | | 0.55 | |
| VZA | Verizon Communications Inc 5.9 | 25.10 | 25.09 | 25.10 | 10,200 | 0.00 | | 0.00 | |