Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.89 +5.99 (+0.11%) Dow
39,174.44 +46.64 (+0.12%) Nasdaq
17,857.18 +52.03 (+0.29%) Bitcoin USD
62,212.24 +478.82 (+0.78%) CMC Crypto 200
1,293.15 +27.01 (+2.13%)
American Funds SMALLCAP World 529-F-2 (FSWFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 25 Jun 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 24 Jun 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 21 Jun 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 20 Jun 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 18 Jun 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 17 Jun 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 14 Jun 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 13 Jun 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 12 Jun 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 11 Jun 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 10 Jun 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 07 Jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 06 Jun 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 05 Jun 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 04 Jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 03 Jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 31 May 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 30 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 29 May 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 28 May 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 24 May 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 23 May 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 22 May 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 21 May 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 20 May 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 17 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 16 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 15 May 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 14 May 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 13 May 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 10 May 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 09 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 08 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 07 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 06 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 03 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 02 May 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 01 May 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 30 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 29 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 26 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 25 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 24 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 23 Apr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 22 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 19 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 18 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 17 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 16 Apr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 15 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 12 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 11 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 10 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 09 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 08 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 05 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 04 Apr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 03 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 02 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 01 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 28 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 27 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 26 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 25 Mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 22 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 21 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 20 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 19 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 18 Mar 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 15 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 14 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 13 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 12 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 11 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 08 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 07 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 06 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 05 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 04 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 01 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 29 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 28 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 27 Feb 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 26 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 23 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 22 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 21 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 20 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 16 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 15 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 14 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 13 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 12 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 09 Feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 08 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 07 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 06 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 05 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| *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.