STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

VY Invesco Equity and Income A (IUAAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

43.04

+0.07

(+0.16%)

As of 08:05AM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	-	-	-	-	-	-
May 10, 2024	43.04	43.04	43.04	43.04	43.04	-
May 09, 2024	42.97	42.97	42.97	42.97	42.97	-
May 08, 2024	42.71	42.71	42.71	42.71	42.71	-
May 07, 2024	42.69	42.69	42.69	42.69	42.69	-
May 06, 2024	42.61	42.61	42.61	42.61	42.61	-
May 03, 2024	42.39	42.39	42.39	42.39	42.39	-
May 02, 2024	42.23	42.23	42.23	42.23	42.23	-
May 01, 2024	42.03	42.03	42.03	42.03	42.03	-
Apr 30, 2024	42.04	42.04	42.04	42.04	42.04	-
Apr 29, 2024	42.50	42.50	42.50	42.50	42.50	-
Apr 26, 2024	42.41	42.41	42.41	42.41	42.41	-
Apr 25, 2024	42.31	42.31	42.31	42.31	42.31	-
Apr 24, 2024	42.49	42.49	42.49	42.49	42.49	-
Apr 23, 2024	42.60	42.60	42.60	42.60	42.60	-
Apr 22, 2024	42.33	42.33	42.33	42.33	42.33	-
Apr 19, 2024	42.08	42.08	42.08	42.08	42.08	-
Apr 18, 2024	41.89	41.89	41.89	41.89	41.89	-
Apr 17, 2024	41.87	41.87	41.87	41.87	41.87	-
Apr 16, 2024	41.94	41.94	41.94	41.94	41.94	-
Apr 15, 2024	42.10	42.10	42.10	42.10	42.10	-
Apr 12, 2024	42.31	42.31	42.31	42.31	42.31	-
Apr 11, 2024	42.70	42.70	42.70	42.70	42.70	-
Apr 10, 2024	42.74	42.74	42.74	42.74	42.74	-
Apr 09, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 08, 2024	43.10	43.10	43.10	43.10	43.10	-
Apr 05, 2024	43.09	43.09	43.09	43.09	43.09	-
Apr 04, 2024	42.91	42.91	42.91	42.91	42.91	-
Apr 03, 2024	43.20	43.20	43.20	43.20	43.20	-
Apr 02, 2024	43.15	43.15	43.15	43.15	43.15	-
Apr 01, 2024	43.34	43.34	43.34	43.34	43.34	-
Mar 28, 2024	43.48	43.48	43.48	43.48	43.48	-
Mar 27, 2024	43.38	43.38	43.38	43.38	43.38	-
Mar 26, 2024	43.01	43.01	43.01	43.01	43.01	-
Mar 25, 2024	42.98	42.98	42.98	42.98	42.98	-
Mar 22, 2024	42.99	42.99	42.99	42.99	42.99	-
Mar 21, 2024	43.05	43.05	43.05	43.05	43.05	-
Mar 20, 2024	42.78	42.78	42.78	42.78	42.78	-
Mar 19, 2024	42.52	42.52	42.52	42.52	42.52	-
Mar 18, 2024	42.38	42.38	42.38	42.38	42.38	-
Mar 15, 2024	42.27	42.27	42.27	42.27	42.27	-
Mar 14, 2024	42.32	42.32	42.32	42.32	42.32	-
Mar 13, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 12, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 11, 2024	42.34	42.34	42.34	42.34	42.34	-
Mar 08, 2024	42.27	42.27	42.27	42.27	42.27	-
Mar 07, 2024	42.27	42.27	42.27	42.27	42.27	-
Mar 06, 2024	42.08	42.08	42.08	42.08	42.08	-
Mar 05, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 04, 2024	42.02	42.02	42.02	42.02	42.02	-
Mar 01, 2024	41.97	41.97	41.97	41.97	41.97	-
Feb 29, 2024	41.86	41.86	41.86	41.86	41.86	-
Feb 28, 2024	41.70	41.70	41.70	41.70	41.70	-
Feb 27, 2024	41.75	41.75	41.75	41.75	41.75	-
Feb 26, 2024	41.64	41.64	41.64	41.64	41.64	-
Feb 23, 2024	41.77	41.77	41.77	41.77	41.77	-
Feb 22, 2024	41.67	41.67	41.67	41.67	41.67	-
Feb 21, 2024	41.40	41.40	41.40	41.40	41.40	-
Feb 20, 2024	41.26	41.26	41.26	41.26	41.26	-
Feb 16, 2024	41.37	41.37	41.37	41.37	41.37	-
Feb 15, 2024	41.50	41.50	41.50	41.50	41.50	-
Feb 14, 2024	41.08	41.08	41.08	41.08	41.08	-
Feb 13, 2024	40.86	40.86	40.86	40.86	40.86	-
Feb 12, 2024	41.36	41.36	41.36	41.36	41.36	-
Feb 09, 2024	41.19	41.19	41.19	41.19	41.19	-
Feb 08, 2024	41.13	41.13	41.13	41.13	41.13	-
Feb 07, 2024	41.07	41.07	41.07	41.07	41.07	-
Feb 06, 2024	40.98	40.98	40.98	40.98	40.98	-
Feb 05, 2024	40.75	40.75	40.75	40.75	40.75	-
Feb 02, 2024	41.03	41.03	41.03	41.03	41.03	-
Feb 01, 2024	41.01	41.01	41.01	41.01	41.01	-
Jan 31, 2024	40.76	40.76	40.76	40.76	40.76	-
Jan 30, 2024	41.09	41.09	41.09	41.09	41.09	-
Jan 29, 2024	40.99	40.99	40.99	40.99	40.99	-
Jan 26, 2024	40.83	40.83	40.83	40.83	40.83	-
Jan 25, 2024	40.82	40.82	40.82	40.82	40.82	-
Jan 24, 2024	40.56	40.56	40.56	40.56	40.56	-
Jan 23, 2024	40.62	40.62	40.62	40.62	40.62	-
Jan 22, 2024	40.58	40.58	40.58	40.58	40.58	-
Jan 19, 2024	40.44	40.44	40.44	40.44	40.44	-
Jan 18, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 17, 2024	40.10	40.10	40.10	40.10	40.10	-
Jan 16, 2024	40.30	40.30	40.30	40.30	40.30	-
Jan 12, 2024	40.57	40.57	40.57	40.57	40.57	-
Jan 11, 2024	40.58	40.58	40.58	40.58	40.58	-
Jan 10, 2024	40.59	40.59	40.59	40.59	40.59	-
Jan 09, 2024	40.62	40.62	40.62	40.62	40.62	-
Jan 08, 2024	40.78	40.78	40.78	40.78	40.78	-
Jan 05, 2024	40.56	40.56	40.56	40.56	40.56	-
Jan 04, 2024	40.47	40.47	40.47	40.47	40.47	-
Jan 03, 2024	40.56	40.56	40.56	40.56	40.56	-
Jan 02, 2024	40.76	40.76	40.76	40.76	40.76	-
Dec 29, 2023	40.72	40.72	40.72	40.72	40.72	-
Dec 28, 2023	40.81	40.81	40.81	40.81	40.81	-
Dec 27, 2023	40.81	40.81	40.81	40.81	40.81	-
Dec 26, 2023	40.73	40.73	40.73	40.73	40.73	-
Dec 26, 2023	0.604 Dividend
Dec 22, 2023	41.17	41.17	41.17	41.17	40.57	-
Dec 21, 2023	41.03	41.03	41.03	41.03	40.43	-
Dec 20, 2023	40.76	40.76	40.76	40.76	40.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,291.57-17.36(-0.08%)

S&P 5005,221.44-1.24(-0.02%)

DOW39,501.26-11.58(-0.03%)

CAD/USD0.7309-0.0008(-0.11%)

CRUDE OIL78.83+0.57(+0.73%)

Bitcoin CAD86,180.91+2,163.86(+2.58%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

VY Invesco Equity and Income A (IUAAX)

S&P/TSX
22,291.57
-17.36(-0.08%)

S&P 500
5,221.44
-1.24(-0.02%)

DOW
39,501.26
-11.58(-0.03%)

CAD/USD
0.7309
-0.0008(-0.11%)

CRUDE OIL
78.83
+0.57(+0.73%)

Bitcoin CAD
86,180.91
+2,163.86(+2.58%)