Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,271.45 +125.25 (+0.19%) CMC Crypto 200
1,374.24 -43.63 (-3.08%)
American Funds Europacific Growth 529E (CEUEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 13 Jun 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 12 Jun 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 11 Jun 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 10 Jun 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 07 Jun 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 06 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 05 Jun 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 04 Jun 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 03 Jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 31 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 30 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 29 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 28 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 24 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 23 May 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 22 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 21 May 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 20 May 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 17 May 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 16 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 15 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 14 May 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 13 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 10 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 09 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 08 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 07 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 06 May 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 03 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 02 May 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 01 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 30 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 29 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 26 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 25 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 24 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 23 Apr 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 22 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 19 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 16 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 15 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 12 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 11 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 10 Apr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 09 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 08 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 05 Apr 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 04 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 03 Apr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 02 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 01 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 28 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 27 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 26 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 25 Mar 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 22 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 21 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 20 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 19 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 18 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 15 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 14 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 13 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 12 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 11 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 07 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 06 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 04 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 01 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 29 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 28 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 27 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 26 Feb 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 23 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 22 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 21 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 20 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 16 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 15 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 14 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 13 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 12 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 09 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 08 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 07 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 06 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 05 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 02 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 01 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 31 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 30 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 29 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 26 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 25 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 24 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| *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.