| Code | Name | High | Low | Close | Volume | Change | |
| VAW | Vanguard Materials ETF | 68.26 | 67.37 | 68.25 | 25,300 | 0.82 |  | 1.22 | 6 |
| VAZ | Delaware Investments Arizona Municipal | 13.27 | 13.08 | 13.25 | 16,800 | 0.17 |  | 1.30 | 7 |
| VB | Vanguard Small-Cap ETF | 59.59 | 58.62 | 59.48 | 305,400 | 0.75 |  | 1.28 | 6 |
| VBK | Vanguard Small-Cap Growth ETF | 61.99 | 60.83 | 61.85 | 175,400 | 0.97 |  | 1.59 | 6 |
| VBR | Vanguard Small-Cap Value ETF | 56.66 | 55.83 | 56.56 | 237,700 | 0.55 |  | 0.98 | 6 |
| VCF | Delaware Investments Colorado Municipal | 13.65 | 13.62 | 13.64 | 1,300 | 0.04 |  | 0.29 | 4 |
| VCR | Vanguard Consumer Discretionary ETF | 50.53 | 49.60 | 50.49 | 45,700 | 0.98 |  | 1.98 | 7 |
| VDC | Vanguard Consumer Staples ETF | 68.29 | 67.87 | 68.29 | 28,900 | 0.39 |  | 0.57 | 6 |
| VDE | Vanguard Energy ETF | 78.67 | 77.70 | 78.66 | 45,500 | 0.67 |  | 0.86 | 5 |
| VEA | Vanguard Tax-Managed Funds | 32.77 | 32.48 | 32.76 | 697,100 | 0.17 |  | 0.52 | 6 |
| VEU | Vanguard FTSE All World Ex US ETF | 42.74 | 42.28 | 42.74 | 1,434,700 | 0.35 |  | 0.83 | 6 |
| VFH | Vanguard Financials ETF | 29.23 | 28.92 | 29.21 | 104,700 | 0.25 |  | 0.86 | 6 |
| VFL | Delaware Investments Florida Insured | 13.21 | 13.17 | 13.21 | 500 | 0.08 |  | 0.61 | 6 |
| VGK | Vanguard European ETF | 45.90 | 45.43 | 45.90 | 817,600 | 0.38 |  | 0.83 | 6 |
| VGT | Vanguard Information Technology ETF | 51.28 | 50.72 | 51.28 | 95,200 | 0.52 |  | 1.02 | 5 |
| VGZ | Vista Gold Corporation | 2.260 | 2.180 | 2.260 | 369,200 | 0.080 |  | 3.67 | 6 |
| VHC | VirnetX Holding Corp | 7.830 | 7.530 | 7.780 | 479,700 | 0.050 |  | 0.65 | 7 |
| VHT | Vanguard Health Care ETF | 51.28 | 50.88 | 51.26 | 35,800 | 0.36 |  | 0.71 | 5 |
| VIG | Vanguard Dividend Appreciation ETF | 46.81 | 46.45 | 46.80 | 753,700 | 0.37 |  | 0.80 | 5 |
| VII | Vicon Industries Inc | 4.000 | 3.830 | 3.860 | 2,500 | 0.060 |  | 1.58 | 4 |
| VIS | Vanguard Industrials ETF | 54.51 | 53.81 | 54.46 | 30,700 | 0.75 |  | 1.40 | 5 |
| VKI | Van Kampen Advantage Municipal Income | 12.88 | 12.80 | 12.83 | 51,900 | 0.01 |  | 0.08 | 6 |
| VKL | Van Kampen Select Sector Municipal Trust | 12.94 | 12.77 | 12.82 | 55,900 | 0.12 |  | 0.93 | 5 |
| VMM | Delaware Investments Minnesota Municipal | 13.47 | 13.35 | 13.36 | 7,200 | 0.10 |  | 0.74 | 6 |
| VMV | Van Kampen Massachusetts Value Municipal | 13.56 | 13.10 | 13.24 | 6,700 | 0.32 |  | 2.36 | 4 |
| VNM | MARKET VECTORS VIETN | 24.68 | 24.38 | 24.51 | 76,900 | 0.16 |  | 0.65 | 7 |
| VNQ | Vanguard REIT ETF | 52.67 | 51.86 | 52.60 | 1,989,900 | 0.66 |  | 1.27 | 7 |
| VO | Vanguard Mid-Cap ETF | 62.93 | 62.05 | 62.86 | 251,500 | 0.86 |  | 1.39 | 6 |
| VOE | Vanguard Mid-Cap Value ETF | 46.41 | 45.83 | 46.35 | 176,200 | 0.49 |  | 1.07 | 6 |
| VOT | Vanguard Mid-Cap Growth ETF | 50.88 | 50.06 | 50.83 | 142,900 | 0.80 |  | 1.60 | 6 |
| VOX | Vanguard Telecommunication Services ETF | 58.79 | 58.46 | 58.77 | 84,200 | 0.20 |  | 0.34 | 7 |
| VPL | Vanguard Pacific ETF | 51.57 | 51.13 | 51.55 | 77,300 | 0.01 |  | 0.02 | 7 |
| VPU | Vanguard Utilities ETF | 66.57 | 65.85 | 66.27 | 45,100 | 0.15 |  | 0.23 | 6 |
| VRD | SPDR S& P VRDO MUNI | 29.98 | 29.98 | 29.98 | 100 | 0.06 |  | 0.20 | 6 |
| VRNG | Vringo Inc. Common Stock | 1.600 | 1.600 | 1.600 | 600 | 0.050 |  | 3.23 | 5 |
| VSR | Versar Inc. | 2.250 | 2.140 | 2.150 | 30,500 | 0.110 |  | 4.87 | 4 |
| VSS | VANGUARD FTSE ETF | 84.48 | 83.85 | 84.48 | 25,900 | 0.40 |  | 0.48 | 7 |
| VT | VANGUARD TOTAL WORLD | 42.28 | 41.97 | 42.28 | 29,900 | 0.27 |  | 0.64 | 6 |
| VTG | Vantage Drilling Company | 1.520 | 1.450 | 1.480 | 2,195,200 | 0.080 |  | 5.71 | 6 |
| VTG.U | Vantage Drilling Company | 1.440 | 1.440 | 1.440 | 100 | 0.100 |  | 7.46 | 4 |
| VTG.W | Vantage Drilling Company | 0.0200 | 0.0100 | 0.0200 | 129,100 | 0.0200 |  | 50.00 | 6 |
| VTI | Vanguard Total Stock Market ETF | 55.78 | 55.21 | 55.75 | 1,399,700 | 0.58 |  | 1.05 | 6 |
| VTV | Vanguard Value ETF | 47.33 | 46.91 | 47.31 | 547,700 | 0.39 |  | 0.83 | 5 |
| VUG | Vanguard Growth ETF | 51.84 | 51.30 | 51.80 | 492,300 | 0.56 |  | 1.09 | 5 |
| VV | Vanguard Large-Cap ETF | 49.85 | 49.40 | 49.83 | 192,200 | 0.46 |  | 0.93 | 5 |
| VWO | Vanguard Emerging Markets ETF | 42.26 | 41.91 | 42.18 | 9,447,100 | 0.02 |  | 0.05 | 6 |
| VXF | Vanguard Extended Market ETF | 44.85 | 44.12 | 44.76 | 84,500 | 0.55 |  | 1.24 | 6 |
| VXX | IPATH S& P 500 VIX SHORT -TERM | 20.63 | 20.01 | 20.05 | 17,373,400 | 0.58 |  | 2.81 | 3 |
| VXZ | IPATH S& P 500 VIX MID-T ERM F | 90.44 | 89.30 | 89.43 | 500,800 | 1.00 |  | 1.11 | 5 |
| VYM | Vanguard High Dividend Yield ETF | 37.75 | 37.49 | 37.75 | 79,100 | 0.27 |  | 0.72 | 5 |