Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.35 +9.61 (+0.19%) Dow
38,916.77 +64.50 (+0.17%) Nasdaq
16,345.78 -3.47 (-0.02%) Bitcoin USD
63,110.92 +23.70 (+0.04%) CMC Crypto 200
1,308.98 -56.15 (-4.11%)
American Funds Capital World Gr&Inc A (CWGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 03 May 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 02 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 01 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 30 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 29 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 26 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 25 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 24 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 23 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 22 Apr 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 19 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 18 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 17 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 16 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 15 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 12 Apr 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 11 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 10 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 09 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 08 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 05 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 04 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 03 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 02 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 01 Apr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 28 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 27 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 26 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 25 Mar 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 22 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 21 Mar 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 20 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 19 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 18 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 15 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 14 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 13 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 12 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 11 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 11 Mar 2024 | 0.2 Dividend | |||||
| 08 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.73 | - |
| 07 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.22 | - |
| 06 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | - |
| 05 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.85 | - |
| 04 Mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.39 | - |
| 01 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | - |
| 29 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.65 | - |
| 28 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | - |
| 27 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.63 | - |
| 26 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.59 | - |
| 23 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.77 | - |
| 22 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.74 | - |
| 21 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.72 | - |
| 20 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.69 | - |
| 16 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.83 | - |
| 15 Feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.84 | - |
| 14 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.21 | - |
| 13 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.74 | - |
| 12 Feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.48 | - |
| 09 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.47 | - |
| 08 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.13 | - |
| 07 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.15 | - |
| 06 Feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.88 | - |
| 05 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.60 | - |
| 02 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.85 | - |
| 01 Feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.88 | - |
| 31 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.26 | - |
| 30 Jan 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 60.90 | - |
| 29 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.96 | - |
| 26 Jan 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.53 | - |
| 25 Jan 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.39 | - |
| 24 Jan 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.23 | - |
| 23 Jan 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.84 | - |
| 22 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | - |
| 19 Jan 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.83 | - |
| 18 Jan 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.24 | - |
| 17 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.78 | - |
| 16 Jan 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.29 | - |
| 12 Jan 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.83 | - |
| 11 Jan 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.58 | - |
| 10 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.56 | - |
| 09 Jan 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.39 | - |
| 08 Jan 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.60 | - |
| 05 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.01 | - |
| 04 Jan 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.05 | - |
| 03 Jan 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.95 | - |
| 02 Jan 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.42 | - |
| 29 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.93 | - |
| 28 Dec 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 60.01 | - |
| 27 Dec 2023 | 60.22 | 60.22 | 60.22 | 60.22 | 60.03 | - |
| 26 Dec 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 59.72 | - |
| 22 Dec 2023 | 59.67 | 59.67 | 59.67 | 59.67 | 59.48 | - |
| 21 Dec 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.40 | - |
| 20 Dec 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.73 | - |
| 19 Dec 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.47 | - |
| 18 Dec 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 59.08 | - |
| 15 Dec 2023 | 59.13 | 59.13 | 59.13 | 59.13 | 58.95 | - |
| 14 Dec 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 59.00 | - |
| *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.