Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,860.66 +1,462.43 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
American Funds Global Growth Port 529C (CPGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 15 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 14 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 13 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 09 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 08 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 07 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 06 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 03 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 02 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 01 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 30 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 29 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 25 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 23 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 19 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 18 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 17 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 15 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 12 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 11 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 09 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 05 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 04 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 03 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 02 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 01 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 28 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 27 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 25 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 21 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 19 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 18 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 13 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 12 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 11 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 07 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 06 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 04 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 27 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 26 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 23 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 22 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 16 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 12 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 09 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 07 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 06 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 05 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 02 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 01 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 29 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 25 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 24 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 23 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 19 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 16 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 11 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 10 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 08 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 03 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 02 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 28 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Dec 2023 | 0.03 Dividend | |||||
| *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.