Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,262.70 -44.31 (-0.83%) Dow
39,061.76 -609.28 (-1.54%) Nasdaq
16,706.14 -95.40 (-0.57%) Bitcoin USD
67,342.10 -2,204.98 (-3.17%) CMC Crypto 200
1,453.01 -49.65 (-3.31%)
American Funds Global Growth ABLE-F-2 (CGHGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 21 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 20 May 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 17 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 16 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 15 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 14 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 13 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 10 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 09 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 08 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 06 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 03 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 02 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 30 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 29 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 25 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 24 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 19 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 16 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 15 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 12 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 11 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 10 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 09 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 05 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 03 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 02 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 01 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 28 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 27 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 26 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 25 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 21 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 20 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 19 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 18 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 15 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 14 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 13 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 11 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 08 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 07 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 06 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 05 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 04 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 01 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 29 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 27 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 26 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 23 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 22 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 20 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 16 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 15 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 14 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 13 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 12 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 09 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 01 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 26 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 25 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 24 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 22 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 19 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 18 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 17 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 12 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 11 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 10 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 09 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 08 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 03 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 02 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| *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.