Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,298.70 +25.98 (+0.79%) Nikkei
38,403.83 +851.67 (+2.27%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,904.58 +573.37 (+0.86%) CMC Crypto 200
1,443.60 +28.84 (+2.04%)
American Funds AMCAP 529E (CAFEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 22 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 19 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 18 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 17 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 16 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 15 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 12 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 11 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 10 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 08 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 05 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 04 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 03 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 02 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 28 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 27 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 26 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 25 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 21 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 19 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 18 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 15 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 14 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 13 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 12 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 11 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 08 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 07 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 05 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 04 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 01 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 29 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 28 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 27 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 22 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 21 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 20 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 16 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 15 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 14 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 13 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 12 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 09 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 08 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 07 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 06 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 05 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 01 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 31 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 30 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 Jan 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 26 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 25 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 24 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 23 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 19 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 18 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 17 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 16 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 12 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 11 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 10 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 09 Jan 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 08 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 05 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 04 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 03 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 02 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 29 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 28 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 27 Dec 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 26 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 22 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 21 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 20 Dec 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 19 Dec 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 18 Dec 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 15 Dec 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 14 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 13 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 13 Dec 2023 | 0.051 Dividend | |||||
| 13 Dec 2023 | 1.027 Capital gain | |||||
| 12 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 34.67 | - |
| 11 Dec 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 34.42 | - |
| 08 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.14 | - |
| 07 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 06 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 33.69 | - |
| 05 Dec 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 33.82 | - |
| 04 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 33.99 | - |
| 01 Dec 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 34.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.