| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 163.4 | 161.7 | 162.6 | 4,045,600 | 1.1 |  | 0.70 |   |
| VAC | Marriot Vacations Worldwide Cor | 94.81 | 93.37 | 94.10 | 198,500 | 1.42 | | 1.53 | |
| VALE | Vale S.A. | 12.20 | 12.02 | 12.02 | 25,619,600 | 0.23 | | 1.95 | |
| VAM | The Vivaldi Opportunities Fund | 14.27 | 14.25 | 14.26 | 3,000 | 0.00 | | 0.01 | |
| VAPO | Vapotherm Inc | 16.38 | 15.81 | 16.35 | 43,500 | 0.35 | | 2.19 | |
| VAR | Varian Medical Systems | 129.4 | 127.2 | 128.1 | 449,700 | 0.9 | | 0.68 | |
| VBF | Invesco Van Kampen Bond Fund | 18.77 | 18.54 | 18.77 | 51,800 | 0.24 | | 1.30 | |
| VCRA | Vocera Communications Inc | 32.08 | 31.19 | 32.00 | 183,700 | 0.79 | | 2.53 | |
| VCV | Invesco California Value Muni Income | 12.52 | 12.45 | 12.52 | 71,300 | 0.04 | | 0.32 | |
| VEC | Vectrus Inc | 37.59 | 36.10 | 36.19 | 120,000 | -0.88 |  | 2.37 | |
| VEDL | Vedanta Ltd | 9.390 | 9.300 | 9.330 | 423,400 | 0.240 | | 2.64 | |
| VEEV | Veeva Systems Inc | 142.0 | 138.4 | 139.4 | 1,411,800 | -1.6 | | 1.10 | |
| VER | Vereit Inc | 8.750 | 8.650 | 8.650 | 5,153,100 | -0.030 | | 0.35 | |
| VER-F | Vereit Inc | 25.43 | 25.31 | 25.36 | 26,800 | 0.01 | | 0.04 | |
| VET | Vermilion Energy Inc | 21.76 | 21.27 | 21.73 | 332,900 | 0.33 | | 1.54 | |
| VFC | V.F. Corp | 85.19 | 83.29 | 84.04 | 2,645,200 | -0.05 | | 0.06 | |
| VG | Vonage Holdings | 11.65 | 11.39 | 11.65 | 1,740,500 | 0.12 | | 1.04 | |
| VGI | Virtus Global Multi-Sector Inc | 12.48 | 12.28 | 12.44 | 53,800 | 0.19 | | 1.55 | |
| VGM | Invesco Trust For Investment Grade | 12.42 | 12.38 | 12.42 | 131,000 | 0.06 | | 0.49 | |
| VGR | Vector Group Ltd | 9.280 | 9.090 | 9.180 | 757,600 | -0.020 | | 0.22 | |
| VHI | Valhi Inc | 1.830 | 1.740 | 1.810 | 436,000 | 0.000 |  | 0.00 | |
| VICI | Vici Properties Inc | 22.86 | 22.64 | 22.77 | 3,257,000 | 0.17 | | 0.75 | |
| VIPS | Vipshop Holdings Ltd | 8.030 | 7.610 | 7.650 | 10,768,900 | 0.150 | | 2.00 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.64 | 11.46 | 11.55 | 3,069,500 | 0.00 | | 0.00 | |
| VJET | Voxeljet Ag | 1.840 | 1.700 | 1.700 | 26,500 | -0.080 | | 4.49 | |
| VKQ | Invesco Muni Trust | 12.16 | 12.10 | 12.16 | 37,200 | 0.10 | | 0.83 | |
| VLO | Valero Energy Corp | 76.94 | 75.36 | 76.22 | 3,346,200 | 0.81 | | 1.07 | |
| VLRS | Controladora Vuela Compaia DE | 9.400 | 9.210 | 9.260 | 163,400 | -0.050 | | 0.54 | |
| VLT | Invesco High | 14.49 | 14.42 | 14.48 | 4,400 | 0.06 | | 0.42 | |
| VMC | Vulcan Materials Company | 126.5 | 124.5 | 126.3 | 523,900 | 1.2 | | 0.98 | |
| VMI | Valmont Industries | 119.6 | 117.5 | 118.2 | 64,700 | 0.4 | | 0.30 | |
| VMO | Invesco Muni Opportunity Trust | 12.03 | 11.97 | 12.03 | 64,700 | 0.03 | | 0.25 | |
| VMW | Vmware Inc | 200.2 | 197.6 | 198.0 | 662,500 | 1.3 | | 0.66 | |
| VNCE | Vince Holding Corp | 12.77 | 12.48 | 12.56 | 10,400 | -0.16 | | 1.26 | |
| VNE | Veoneer Inc | 17.81 | 17.44 | 17.67 | 1,760,800 | 0.17 | | 0.97 | |
| VNO | Vornado Realty Trust | 67.88 | 67.28 | 67.68 | 773,400 | 0.49 | | 0.73 | |
| VNO-K | Vornado Realty Trust | 25.42 | 25.32 | 25.40 | 6,100 | 0.02 | | 0.08 | |
| VNO-L | Vornado Realty Trust | 24.89 | 24.76 | 24.85 | 15,100 | 0.00 | | 0.00 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 24.11 | 23.97 | 24.07 | 59,000 | -0.02 | | 0.08 | |
| VNTR | Venator Materials Plc | 4.590 | 4.450 | 4.560 | 326,100 | 0.070 | | 1.56 | |
| VOC | Voc Energy Trust | 5.110 | 4.920 | 5.010 | 46,300 | 0.160 | | 3.30 | |
| VOYA | VOYA Financial Inc | 53.32 | 52.90 | 53.16 | 1,354,500 | 0.40 | | 0.76 | |
| VPG | Vishay Precision Group | 37.62 | 37.06 | 37.25 | 36,600 | 0.12 | | 0.32 | |
| VPV | Invesco Pennsylvania Muni | 12.61 | 12.55 | 12.55 | 23,500 | -0.04 | | 0.32 | |
| VRS | Verso Corp | 18.30 | 17.51 | 18.16 | 282,800 | 0.35 | | 1.97 | |
| VRTV | Veritiv Corp | 19.26 | 18.79 | 19.16 | 107,300 | 0.09 | | 0.47 | |
| VSH | Vishay Intertechnology | 16.09 | 15.61 | 15.74 | 1,504,500 | -0.06 | | 0.38 | |
| VSI | Vitamin Shoppe Inc | 4.070 | 3.820 | 3.830 | 558,100 | -0.120 | | 3.04 | |
| VSLR | Vivint Solar Inc | 6.940 | 6.530 | 6.780 | 589,300 | 0.040 | | 0.59 | |
| VSM | Versum Materials Inc | 51.42 | 51.21 | 51.31 | 865,200 | 0.06 | | 0.12 | |
| VST | Vistra Energy Corp | 24.92 | 24.48 | 24.48 | 2,932,600 | -0.32 | | 1.29 | |
| VST.A | Vistra Energy Corp | 2.150 | 2.150 | 2.150 | 11,100 | 0.050 | | 2.38 | |
| VSTO | Vista Outdoor Inc | 9.090 | 8.910 | 9.000 | 282,600 | 0.130 | | 1.47 | |
| VTA | Invesco Dynamic Credit Fund | 11.05 | 10.99 | 11.00 | 126,300 | 0.00 | | 0.00 | |
| VTN | Invesco Trust New York Muni | 13.11 | 12.99 | 12.99 | 28,600 | -0.12 | | 0.92 | |
| VTR | Ventas Inc | 66.24 | 65.57 | 65.94 | 1,181,700 | 0.35 | | 0.53 | |
| VVI | Viad Corp | 61.91 | 61.24 | 61.38 | 102,200 | -0.06 | | 0.10 | |
| VVR | Invesco Senior Income Trust | 4.220 | 4.190 | 4.210 | 688,100 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 17.75 | 17.38 | 17.69 | 460,900 | 0.15 | | 0.86 | |
| VZ | Verizon Communications Inc | 59.36 | 58.67 | 59.32 | 8,375,200 | 0.45 | | 0.76 | |