Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,323.06 -3.22 (-0.10%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,048.57 -24.33 (-0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,931.56 +636.75 (+1.04%) CMC Crypto 200
1,286.39 +37.27 (+2.98%)
American Funds Intl Gr and Inc529-F-2 (FGGGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 24 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 21 Jun 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 20 Jun 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 18 Jun 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 17 Jun 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 14 Jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 13 Jun 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 12 Jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 11 Jun 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 10 Jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 07 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 06 Jun 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 05 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 04 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 03 Jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 31 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 30 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 29 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 28 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 24 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 23 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 22 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 21 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 20 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 17 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 16 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 15 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 14 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 13 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 10 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 09 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 08 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 07 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 06 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 03 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 02 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 01 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 30 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 29 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 26 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 25 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 23 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 22 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 19 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 18 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 17 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 16 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 15 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 12 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 11 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 10 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 09 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 08 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 05 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 04 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 03 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 02 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 01 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 28 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 27 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 26 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 25 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 21 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 19 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 18 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 15 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 14 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 12 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 08 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 07 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 06 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 05 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 04 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 01 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 29 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 28 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 27 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 26 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 23 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 21 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 20 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 16 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 14 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 13 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 12 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 09 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 08 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 07 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 06 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 05 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 02 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 01 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| *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.