STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

Voya VACS Index MC (VVIMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.26

+0.02

(+0.18%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	-	-	-	-	-	-
Jun 27, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 25, 2024	11.29	11.29	11.29	11.29	11.29	-
Jun 24, 2024	11.36	11.36	11.36	11.36	11.36	-
Jun 21, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 20, 2024	11.29	11.29	11.29	11.29	11.29	-
Jun 18, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 17, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 14, 2024	11.20	11.20	11.20	11.20	11.20	-
Jun 13, 2024	11.30	11.30	11.30	11.30	11.30	-
Jun 12, 2024	11.36	11.36	11.36	11.36	11.36	-
Jun 11, 2024	11.25	11.25	11.25	11.25	11.25	-
Jun 10, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 07, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 06, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 05, 2024	11.33	11.33	11.33	11.33	11.33	-
Jun 04, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 03, 2024	11.28	11.28	11.28	11.28	11.28	-
May 31, 2024	11.36	11.36	11.36	11.36	11.36	-
May 30, 2024	11.26	11.26	11.26	11.26	11.26	-
May 29, 2024	11.21	11.21	11.21	11.21	11.21	-
May 28, 2024	11.35	11.35	11.35	11.35	11.35	-
May 24, 2024	11.44	11.44	11.44	11.44	11.44	-
May 23, 2024	11.33	11.33	11.33	11.33	11.33	-
May 22, 2024	11.49	11.49	11.49	11.49	11.49	-
May 21, 2024	11.55	11.55	11.55	11.55	11.55	-
May 20, 2024	11.57	11.57	11.57	11.57	11.57	-
May 17, 2024	11.55	11.55	11.55	11.55	11.55	-
May 16, 2024	11.54	11.54	11.54	11.54	11.54	-
May 15, 2024	11.60	11.60	11.60	11.60	11.60	-
May 14, 2024	11.48	11.48	11.48	11.48	11.48	-
May 13, 2024	11.41	11.41	11.41	11.41	11.41	-
May 13, 2024	0.097 Dividend
May 13, 2024	0.034 Capital Gain
May 10, 2024	11.56	11.56	11.56	11.56	11.43	-
May 09, 2024	11.55	11.55	11.55	11.55	11.42	-
May 08, 2024	11.45	11.45	11.45	11.45	11.32	-
May 07, 2024	11.47	11.47	11.47	11.47	11.34	-
May 06, 2024	11.47	11.47	11.47	11.47	11.34	-
May 03, 2024	11.34	11.34	11.34	11.34	11.21	-
May 02, 2024	11.26	11.26	11.26	11.26	11.13	-
May 01, 2024	11.16	11.16	11.16	11.16	11.03	-
Apr 30, 2024	11.17	11.17	11.17	11.17	11.04	-
Apr 29, 2024	11.37	11.37	11.37	11.37	11.24	-
Apr 26, 2024	11.30	11.30	11.30	11.30	11.17	-
Apr 25, 2024	11.27	11.27	11.27	11.27	11.14	-
Apr 24, 2024	11.29	11.29	11.29	11.29	11.16	-
Apr 23, 2024	11.28	11.28	11.28	11.28	11.15	-
Apr 22, 2024	11.14	11.14	11.14	11.14	11.01	-
Apr 19, 2024	11.04	11.04	11.04	11.04	10.91	-
Apr 18, 2024	11.04	11.04	11.04	11.04	10.91	-
Apr 17, 2024	11.06	11.06	11.06	11.06	10.93	-
Apr 16, 2024	11.11	11.11	11.11	11.11	10.98	-
Apr 15, 2024	11.17	11.17	11.17	11.17	11.04	-
Apr 12, 2024	11.32	11.32	11.32	11.32	11.19	-
Apr 11, 2024	11.50	11.50	11.50	11.50	11.37	-
Apr 10, 2024	11.49	11.49	11.49	11.49	11.36	-
Apr 09, 2024	11.69	11.69	11.69	11.69	11.56	-
Apr 08, 2024	11.66	11.66	11.66	11.66	11.53	-
Apr 05, 2024	11.62	11.62	11.62	11.62	11.49	-
Apr 04, 2024	11.51	11.51	11.51	11.51	11.38	-
Apr 03, 2024	11.64	11.64	11.64	11.64	11.51	-
Apr 02, 2024	11.61	11.61	11.61	11.61	11.48	-
Apr 01, 2024	11.73	11.73	11.73	11.73	11.60	-
Mar 28, 2024	11.77	11.77	11.77	11.77	11.64	-
Mar 27, 2024	11.77	11.77	11.77	11.77	11.64	-
Mar 26, 2024	11.60	11.60	11.60	11.60	11.47	-
Mar 25, 2024	11.61	11.61	11.61	11.61	11.48	-
Mar 22, 2024	11.62	11.62	11.62	11.62	11.49	-
Mar 21, 2024	11.70	11.70	11.70	11.70	11.57	-
Mar 20, 2024	11.60	11.60	11.60	11.60	11.47	-
Mar 19, 2024	11.47	11.47	11.47	11.47	11.34	-
Mar 18, 2024	11.41	11.41	11.41	11.41	11.28	-
Mar 15, 2024	11.39	11.39	11.39	11.39	11.26	-
Mar 14, 2024	11.40	11.40	11.40	11.40	11.27	-
Mar 13, 2024	11.51	11.51	11.51	11.51	11.38	-
Mar 12, 2024	11.51	11.51	11.51	11.51	11.38	-
Mar 11, 2024	11.47	11.47	11.47	11.47	11.34	-
Mar 08, 2024	11.48	11.48	11.48	11.48	11.35	-
Mar 07, 2024	11.53	11.53	11.53	11.53	11.40	-
Mar 06, 2024	11.42	11.42	11.42	11.42	11.29	-
Mar 05, 2024	11.33	11.33	11.33	11.33	11.20	-
Mar 04, 2024	11.42	11.42	11.42	11.42	11.29	-
Mar 01, 2024	11.39	11.39	11.39	11.39	11.26	-
Feb 29, 2024	11.32	11.32	11.32	11.32	11.19	-
Feb 28, 2024	11.25	11.25	11.25	11.25	11.12	-
Feb 27, 2024	11.24	11.24	11.24	11.24	11.11	-
Feb 26, 2024	11.19	11.19	11.19	11.19	11.06	-
Feb 23, 2024	11.21	11.21	11.21	11.21	11.08	-
Feb 22, 2024	11.17	11.17	11.17	11.17	11.04	-
Feb 21, 2024	11.04	11.04	11.04	11.04	10.91	-
Feb 20, 2024	11.03	11.03	11.03	11.03	10.91	-
Feb 16, 2024	11.09	11.09	11.09	11.09	10.96	-
Feb 15, 2024	11.15	11.15	11.15	11.15	11.02	-
Feb 14, 2024	11.02	11.02	11.02	11.02	10.90	-
Feb 13, 2024	10.86	10.86	10.86	10.86	10.74	-
Feb 12, 2024	11.07	11.07	11.07	11.07	10.94	-
Feb 09, 2024	11.02	11.02	11.02	11.02	10.90	-
Feb 08, 2024	10.98	10.98	10.98	10.98	10.86	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,925.52-16.64(-0.08%)

S&P 5005,484.90+2.03(+0.04%)

DOW39,157.14-6.92(-0.02%)

CAD/USD0.7307+0.0006(+0.08%)

CRUDE OIL81.62-0.12(-0.15%)

Bitcoin CAD83,330.01-1,131.99(-1.34%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Voya VACS Index MC (VVIMX)

S&P/TSX
21,925.52
-16.64(-0.08%)

S&P 500
5,484.90
+2.03(+0.04%)

DOW
39,157.14
-6.92(-0.02%)

CAD/USD
0.7307
+0.0006(+0.08%)

CRUDE OIL
81.62
-0.12(-0.15%)

Bitcoin CAD
83,330.01
-1,131.99(-1.34%)