S&P 500, NASDAQ POST FRESH RECORDS WITH POWELL ON DECK

Chip stocks outperform in Monday's session with Nvidia, AMD and Intel gaining

Voya Global High Dividend Low Vol I (NAWIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

43.23

-0.06

(-0.14%)

At close: 08:05AM EDT

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	-	-	-	-	-	-
Jul 05, 2024	43.23	43.23	43.23	43.23	43.23	-
Jul 03, 2024	43.29	43.29	43.29	43.29	43.29	-
Jul 02, 2024	43.26	43.26	43.26	43.26	43.26	-
Jul 01, 2024	43.17	43.17	43.17	43.17	43.17	-
Jun 28, 2024	43.63	43.63	43.63	43.63	43.63	-
Jun 27, 2024	43.52	43.52	43.52	43.52	43.52	-
Jun 26, 2024	43.52	43.52	43.52	43.52	43.52	-
Jun 25, 2024	43.77	43.77	43.77	43.77	43.77	-
Jun 24, 2024	43.95	43.95	43.95	43.95	43.95	-
Jun 21, 2024	43.58	43.58	43.58	43.58	43.58	-
Jun 20, 2024	43.63	43.63	43.63	43.63	43.63	-
Jun 18, 2024	43.50	43.50	43.50	43.50	43.50	-
Jun 17, 2024	43.33	43.33	43.33	43.33	43.33	-
Jun 14, 2024	43.09	43.09	43.09	43.09	43.09	-
Jun 13, 2024	43.43	43.43	43.43	43.43	43.43	-
Jun 12, 2024	43.68	43.68	43.68	43.68	43.68	-
Jun 11, 2024	43.57	43.57	43.57	43.57	43.57	-
Jun 10, 2024	43.84	43.84	43.84	43.84	43.84	-
Jun 07, 2024	43.83	43.83	43.83	43.83	43.83	-
Jun 06, 2024	44.03	44.03	44.03	44.03	44.03	-
Jun 05, 2024	44.00	44.00	44.00	44.00	44.00	-
Jun 04, 2024	43.96	43.96	43.96	43.96	43.96	-
Jun 03, 2024	44.02	44.02	44.02	44.02	44.02	-
May 31, 2024	44.07	44.07	44.07	44.07	44.07	-
May 30, 2024	43.41	43.41	43.41	43.41	43.41	-
May 29, 2024	43.10	43.10	43.10	43.10	43.10	-
May 28, 2024	43.61	43.61	43.61	43.61	43.61	-
May 24, 2024	43.88	43.88	43.88	43.88	43.88	-
May 23, 2024	43.75	43.75	43.75	43.75	43.75	-
May 22, 2024	44.18	44.18	44.18	44.18	44.18	-
May 21, 2024	44.39	44.39	44.39	44.39	44.39	-
May 20, 2024	44.39	44.39	44.39	44.39	44.39	-
May 17, 2024	44.52	44.52	44.52	44.52	44.52	-
May 16, 2024	44.40	44.40	44.40	44.40	44.40	-
May 15, 2024	44.43	44.43	44.43	44.43	44.43	-
May 14, 2024	44.19	44.19	44.19	44.19	44.19	-
May 13, 2024	44.07	44.07	44.07	44.07	44.07	-
May 10, 2024	44.10	44.10	44.10	44.10	44.10	-
May 09, 2024	43.99	43.99	43.99	43.99	43.99	-
May 08, 2024	43.68	43.68	43.68	43.68	43.68	-
May 07, 2024	43.72	43.72	43.72	43.72	43.72	-
May 06, 2024	43.58	43.58	43.58	43.58	43.58	-
May 03, 2024	43.30	43.30	43.30	43.30	43.30	-
May 02, 2024	43.09	43.09	43.09	43.09	43.09	-
May 01, 2024	42.77	42.77	42.77	42.77	42.77	-
Apr 30, 2024	42.84	42.84	42.84	42.84	42.84	-
Apr 29, 2024	43.33	43.33	43.33	43.33	43.33	-
Apr 26, 2024	43.11	43.11	43.11	43.11	43.11	-
Apr 25, 2024	43.19	43.19	43.19	43.19	43.19	-
Apr 24, 2024	43.39	43.39	43.39	43.39	43.39	-
Apr 23, 2024	43.37	43.37	43.37	43.37	43.37	-
Apr 22, 2024	43.06	43.06	43.06	43.06	43.06	-
Apr 19, 2024	42.71	42.71	42.71	42.71	42.71	-
Apr 18, 2024	42.39	42.39	42.39	42.39	42.39	-
Apr 17, 2024	42.25	42.25	42.25	42.25	42.25	-
Apr 16, 2024	42.25	42.25	42.25	42.25	42.25	-
Apr 15, 2024	42.49	42.49	42.49	42.49	42.49	-
Apr 12, 2024	42.66	42.66	42.66	42.66	42.66	-
Apr 11, 2024	43.12	43.12	43.12	43.12	43.12	-
Apr 10, 2024	43.33	43.33	43.33	43.33	43.33	-
Apr 09, 2024	43.90	43.90	43.90	43.90	43.90	-
Apr 08, 2024	43.96	43.96	43.96	43.96	43.96	-
Apr 05, 2024	43.87	43.87	43.87	43.87	43.87	-
Apr 04, 2024	43.70	43.70	43.70	43.70	43.70	-
Apr 03, 2024	44.09	44.09	44.09	44.09	44.09	-
Apr 02, 2024	44.06	44.06	44.06	44.06	44.06	-
Apr 01, 2024	44.26	44.26	44.26	44.26	44.26	-
Apr 01, 2024	0.222 Dividend
Mar 28, 2024	44.74	44.74	44.74	44.74	44.52	-
Mar 27, 2024	44.64	44.64	44.64	44.64	44.42	-
Mar 26, 2024	44.10	44.10	44.10	44.10	43.88	-
Mar 25, 2024	44.10	44.10	44.10	44.10	43.88	-
Mar 22, 2024	44.12	44.12	44.12	44.12	43.90	-
Mar 21, 2024	44.32	44.32	44.32	44.32	44.10	-
Mar 20, 2024	44.19	44.19	44.19	44.19	43.97	-
Mar 19, 2024	43.92	43.92	43.92	43.92	43.70	-
Mar 18, 2024	43.71	43.71	43.71	43.71	43.49	-
Mar 15, 2024	43.69	43.69	43.69	43.69	43.47	-
Mar 14, 2024	43.64	43.64	43.64	43.64	43.42	-
Mar 13, 2024	43.86	43.86	43.86	43.86	43.64	-
Mar 12, 2024	43.86	43.86	43.86	43.86	43.64	-
Mar 11, 2024	43.70	43.70	43.70	43.70	43.48	-
Mar 08, 2024	43.57	43.57	43.57	43.57	43.35	-
Mar 07, 2024	43.57	43.57	43.57	43.57	43.35	-
Mar 06, 2024	43.31	43.31	43.31	43.31	43.10	-
Mar 05, 2024	43.01	43.01	43.01	43.01	42.80	-
Mar 04, 2024	43.07	43.07	43.07	43.07	42.86	-
Mar 01, 2024	43.02	43.02	43.02	43.02	42.81	-
Feb 29, 2024	42.84	42.84	42.84	42.84	42.63	-
Feb 28, 2024	42.74	42.74	42.74	42.74	42.53	-
Feb 27, 2024	42.83	42.83	42.83	42.83	42.62	-
Feb 26, 2024	42.80	42.80	42.80	42.80	42.59	-
Feb 23, 2024	42.97	42.97	42.97	42.97	42.76	-
Feb 22, 2024	42.82	42.82	42.82	42.82	42.61	-
Feb 21, 2024	42.54	42.54	42.54	42.54	42.33	-
Feb 20, 2024	42.35	42.35	42.35	42.35	42.14	-
Feb 16, 2024	42.27	42.27	42.27	42.27	42.06	-
Feb 15, 2024	42.32	42.32	42.32	42.32	42.11	-
Feb 14, 2024	41.88	41.88	41.88	41.88	41.67	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,126.13+67.10(+0.30%)

S&P 5005,572.85+5.66(+0.10%)

DOW39,344.79-31.08(-0.08%)

CAD/USD0.7335+0.0003(+0.04%)

CRUDE OIL82.22-0.94(-1.13%)

Bitcoin CAD76,774.14-813.62(-1.05%)

S&P 500, NASDAQ POST FRESH RECORDS WITH POWELL ON DECK

Voya Global High Dividend Low Vol I (NAWIX)

S&P/TSX
22,126.13
+67.10(+0.30%)

S&P 500
5,572.85
+5.66(+0.10%)

DOW
39,344.79
-31.08(-0.08%)

CAD/USD
0.7335
+0.0003(+0.04%)

CRUDE OIL
82.22
-0.94(-1.13%)

Bitcoin CAD
76,774.14
-813.62(-1.05%)