Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,689.66 -2,785.86 (-4.61%) CMC Crypto 200
1,211.34 -49.85 (-3.95%)
American Funds Global Balanced 529C (CBFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 02 Jul 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 01 Jul 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 28 Jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 27 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 26 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 25 Jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 24 Jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 21 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 20 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 18 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 17 Jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 14 Jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 13 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 12 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 11 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 10 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 07 Jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 06 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 05 Jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 04 Jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 03 Jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 31 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 30 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 29 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 24 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 23 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 21 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 20 May 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 17 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 16 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 15 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 14 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 13 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 10 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 09 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 08 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 07 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 06 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 03 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 02 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 01 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 30 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 29 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 26 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 25 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 24 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 23 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 22 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 19 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 18 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 17 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 16 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 12 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 11 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 10 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 09 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 08 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 05 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 04 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 03 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 02 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 28 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 27 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 26 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 25 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 22 Mar 2024 | 0.042 Dividend | |||||
| 21 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.31 | - |
| 20 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.28 | - |
| 19 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.03 | - |
| 18 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.97 | - |
| 15 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.92 | - |
| 14 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.11 | - |
| 13 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.24 | - |
| 12 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.21 | - |
| 11 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.07 | - |
| 08 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.12 | - |
| 07 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.27 | - |
| 06 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.87 | - |
| 05 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.69 | - |
| 04 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.81 | - |
| 01 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.81 | - |
| 29 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.51 | - |
| 28 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.41 | - |
| 27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.46 | - |
| 26 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.46 | - |
| 23 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.55 | - |
| 22 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.50 | - |
| 21 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.15 | - |
| 20 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.14 | - |
| 16 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.07 | - |
| 15 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.14 | - |
| 14 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.89 | - |
| 13 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.68 | - |
| 12 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.05 | - |
| *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.