Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,493.60 +888.79 (+1.57%) CMC Crypto 200
1,191.69 -17.01 (-1.41%)
American Funds SMALLCAP World 529F (CSPFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 03 Jul 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 02 Jul 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 01 Jul 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 28 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 27 Jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 Jun 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 25 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 24 Jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 21 Jun 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 20 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 18 Jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 17 Jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 14 Jun 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 13 Jun 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 12 Jun 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 11 Jun 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 10 Jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 07 Jun 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 06 Jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 05 Jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 04 Jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 03 Jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 31 May 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 30 May 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 29 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 28 May 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 24 May 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 23 May 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 22 May 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 21 May 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 20 May 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 17 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 16 May 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 15 May 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 14 May 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 13 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 10 May 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 09 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 08 May 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 07 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 06 May 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 03 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 02 May 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 01 May 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 30 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 29 Apr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 26 Apr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 25 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 24 Apr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 23 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 22 Apr 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 19 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 18 Apr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 17 Apr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 16 Apr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 15 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 11 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 10 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 09 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 08 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 05 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 04 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 03 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 02 Apr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 01 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 28 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 27 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 26 Mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 25 Mar 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 22 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 21 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 20 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 19 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 18 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 15 Mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 14 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 13 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 12 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 11 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 08 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 07 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 06 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 05 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 04 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 01 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 29 Feb 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 28 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 27 Feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 26 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 23 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 22 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 21 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 20 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 16 Feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 15 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 14 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 13 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 12 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| *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.