STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Vanguard Mid-Cap Growth Index Fund (VOT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

195.74

+1.60

(+0.82%)

As of 02:22PM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	193.49	195.75	193.21	195.74	195.74	94,856
Jan 26, 2023	193.71	194.24	191.71	194.14	194.14	177,000
Jan 25, 2023	189.30	191.85	187.51	191.75	191.75	114,600
Jan 24, 2023	191.82	192.42	191.06	191.75	191.75	96,800
Jan 23, 2023	190.10	193.43	189.37	192.97	192.97	227,100
Jan 20, 2023	185.96	189.71	185.35	189.64	189.64	166,500
Jan 19, 2023	186.23	186.95	184.72	185.27	185.27	107,400
Jan 18, 2023	191.50	192.55	187.65	187.65	187.65	155,100
Jan 17, 2023	189.43	190.76	189.02	189.97	189.97	155,000
Jan 13, 2023	186.50	189.47	186.50	189.39	189.39	108,800
Jan 12, 2023	187.87	188.75	185.35	188.20	188.20	169,200
Jan 11, 2023	185.10	187.52	184.91	187.45	187.45	141,900
Jan 10, 2023	181.71	184.06	181.37	183.96	183.96	197,600
Jan 09, 2023	182.37	184.48	181.77	182.30	182.30	155,700
Jan 06, 2023	178.91	181.43	176.69	180.83	180.83	130,700
Jan 05, 2023	179.09	179.17	177.08	177.43	177.43	172,500
Jan 04, 2023	179.70	181.58	178.88	180.66	180.66	167,500
Jan 03, 2023	181.25	182.10	176.75	178.18	178.18	253,700
Dec 30, 2022	178.68	179.76	177.60	179.76	179.76	230,400
Dec 29, 2022	177.81	180.88	177.15	180.39	180.39	193,400
Dec 28, 2022	178.62	179.21	176.00	176.22	176.22	244,300
Dec 27, 2022	179.57	179.64	177.62	178.59	178.59	227,200
Dec 23, 2022	178.61	179.67	177.28	179.67	179.67	221,500
Dec 22, 2022	180.26	180.26	175.70	178.74	178.74	206,200
Dec 21, 2022	180.93	183.00	179.91	182.48	182.48	179,800
Dec 20, 2022	178.94	180.14	177.58	179.47	179.47	265,600
Dec 19, 2022	181.74	181.74	178.40	179.09	179.09	208,400
Dec 16, 2022	182.05	183.04	180.39	181.63	181.63	285,200
Dec 15, 2022	186.58	187.01	183.44	183.95	183.95	183,700
Dec 14, 2022	190.91	192.07	188.19	189.41	189.41	147,200
Dec 13, 2022	194.87	195.22	189.37	190.88	190.88	209,200
Dec 12, 2022	185.18	188.26	184.97	188.26	188.26	183,900
Dec 09, 2022	185.99	187.14	184.81	184.86	184.86	278,800
Dec 08, 2022	185.81	187.75	184.80	186.62	186.62	255,100
Dec 07, 2022	184.27	185.84	183.73	184.55	184.55	267,500
Dec 06, 2022	188.08	188.08	183.17	184.36	184.36	463,700
Dec 05, 2022	191.82	191.86	187.44	187.99	187.99	202,000
Dec 02, 2022	190.58	193.89	190.30	193.12	193.12	217,100
Dec 01, 2022	193.46	194.84	192.10	193.83	193.83	212,000
Nov 30, 2022	185.87	192.39	184.99	192.24	192.24	308,900
Nov 29, 2022	185.91	186.25	184.51	185.12	185.12	211,600
Nov 28, 2022	186.88	188.07	184.86	185.34	185.34	169,100
Nov 25, 2022	188.61	189.00	188.14	188.63	188.63	82,300
Nov 23, 2022	187.14	189.49	187.14	188.74	188.74	252,000
Nov 22, 2022	185.90	187.13	184.49	187.05	187.05	311,400
Nov 21, 2022	184.78	185.39	183.73	184.70	184.70	130,100
Nov 18, 2022	187.57	187.70	184.37	186.14	186.14	161,100
Nov 17, 2022	184.98	186.08	183.62	185.51	185.51	114,800
Nov 16, 2022	190.19	190.31	187.70	188.06	188.06	186,600
Nov 15, 2022	191.66	192.33	189.57	191.23	191.23	195,400
Nov 14, 2022	189.78	190.69	187.87	187.95	187.95	227,200
Nov 11, 2022	188.56	191.49	187.90	190.51	190.51	273,500
Nov 10, 2022	182.33	187.74	182.33	187.55	187.55	223,300
Nov 09, 2022	177.67	177.93	174.42	174.67	174.67	134,600
Nov 08, 2022	178.03	181.07	176.71	179.09	179.09	152,600
Nov 07, 2022	177.51	177.74	175.45	177.44	177.44	236,600
Nov 04, 2022	178.28	178.28	173.20	176.28	176.28	269,100
Nov 03, 2022	173.61	176.93	172.85	175.01	175.01	200,700
Nov 02, 2022	181.65	182.94	175.45	175.60	175.60	185,200
Nov 01, 2022	184.73	185.25	181.70	182.14	182.14	135,000
Oct 31, 2022	181.39	183.17	180.99	181.85	181.85	122,300
Oct 28, 2022	179.19	182.73	178.17	182.56	182.56	211,700
Oct 27, 2022	180.65	181.77	178.81	179.10	179.10	130,800
Oct 26, 2022	178.71	182.70	178.50	179.43	179.43	205,600
Oct 25, 2022	175.06	179.60	175.06	179.42	179.42	254,500
Oct 24, 2022	174.00	174.93	171.52	174.48	174.48	162,200
Oct 21, 2022	169.65	173.31	168.00	173.19	173.19	176,300
Oct 20, 2022	171.70	174.07	169.63	170.19	170.19	178,800
Oct 19, 2022	172.69	173.49	170.20	171.54	171.54	118,400
Oct 18, 2022	175.88	176.80	172.59	174.20	174.20	264,300
Oct 17, 2022	169.51	172.48	169.51	171.52	171.52	266,100
Oct 14, 2022	173.18	173.84	165.70	165.84	165.84	185,600
Oct 13, 2022	165.37	172.79	163.55	171.83	171.83	322,700
Oct 12, 2022	170.27	170.45	168.22	169.41	169.41	201,600
Oct 11, 2022	171.30	172.68	168.50	170.09	170.09	245,200
Oct 10, 2022	175.82	175.82	171.15	172.33	172.33	284,800
Oct 07, 2022	178.68	178.68	174.19	175.05	175.05	166,900
Oct 06, 2022	181.41	183.44	180.16	180.83	180.83	175,800
Oct 05, 2022	180.01	183.08	178.56	181.89	181.89	218,200
Oct 04, 2022	178.97	182.58	178.59	182.53	182.53	271,300
Oct 03, 2022	172.68	176.51	171.51	175.43	175.43	200,300
Sept 30, 2022	171.78	174.80	170.37	170.54	170.54	227,400
Sept 29, 2022	173.03	173.04	170.00	171.93	171.93	185,600
Sept 28, 2022	171.50	175.97	170.94	175.15	175.15	223,800
Sept 27, 2022	172.63	173.36	169.25	170.37	170.37	285,100
Sept 26, 2022	171.84	174.27	169.86	170.12	170.12	213,100
Sept 23, 2022	173.00	173.32	169.81	172.36	172.36	263,500
Sept 22, 2022	180.00	180.13	175.37	175.62	175.62	192,600
Sept 21, 2022	184.20	186.08	180.21	180.28	180.28	263,900
Sept 20, 2022	184.35	184.45	181.94	182.89	182.89	179,100
Sept 19, 2022	183.26	186.09	183.24	185.98	185.98	134,300
Sept 16, 2022	185.47	185.68	183.34	185.15	185.15	149,700
Sept 15, 2022	189.52	192.05	187.37	187.96	187.96	199,800
Sept 14, 2022	190.42	191.32	188.92	190.67	190.67	105,000
Sept 13, 2022	192.66	193.31	175.00	189.87	189.87	219,000
Sept 12, 2022	197.46	198.27	196.58	198.27	198.27	125,900
Sept 09, 2022	194.40	197.03	194.08	196.65	196.65	76,500
Sept 08, 2022	188.62	192.73	188.06	192.73	192.73	139,800
Sept 07, 2022	185.42	190.49	184.95	190.03	190.03	131,600
Sept 06, 2022	186.53	186.93	183.95	185.39	185.39	169,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,704.24+3.74(+0.02%)

S&P 5004,083.27+22.84(+0.56%)

DOW34,073.30+123.89(+0.36%)

CAD/USD0.7511+0.0004(+0.0593%)

CRUDE OIL79.59-1.42(-1.75%)

BTC-CAD30,871.03+44.03(+0.14%)

STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Vanguard Mid-Cap Growth Index Fund (VOT)

S&P/TSX
20,704.24
+3.74(+0.02%)

S&P 500
4,083.27
+22.84(+0.56%)

DOW
34,073.30
+123.89(+0.36%)

CAD/USD
0.7511
+0.0004(+0.0593%)

CRUDE OIL
79.59
-1.42(-1.75%)

BTC-CAD
30,871.03
+44.03(+0.14%)