Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,098.69 -810.45 (-1.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Funds Europacific Growth 529F2 (FUEPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 25 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 24 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 23 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 22 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 19 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 18 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 17 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 16 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 15 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 12 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 11 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 10 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 09 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 08 Apr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 05 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 04 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 03 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 02 Apr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 01 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 28 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 27 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 26 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 25 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 22 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 21 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 20 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 19 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 18 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 15 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 14 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 13 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 12 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 11 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 08 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 07 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 06 Mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 05 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 04 Mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 01 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 29 Feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 28 Feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 27 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 26 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 23 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 22 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 21 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 20 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 16 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 15 Feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 14 Feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 13 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 12 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 09 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 08 Feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 07 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 Feb 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 02 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 01 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 31 Jan 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 30 Jan 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 29 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 26 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 25 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 24 Jan 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 23 Jan 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 22 Jan 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 19 Jan 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 18 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 17 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 16 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 12 Jan 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 11 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 10 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 09 Jan 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 08 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 05 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 04 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 03 Jan 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 02 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 29 Dec 2023 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 28 Dec 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 27 Dec 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 26 Dec 2023 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 22 Dec 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 21 Dec 2023 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 20 Dec 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 19 Dec 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 18 Dec 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 15 Dec 2023 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 14 Dec 2023 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 14 Dec 2023 | 0.858 Dividend | |||||
| 14 Dec 2023 | 1.058 Capital gain | |||||
| 13 Dec 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.02 | - |
| 12 Dec 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 52.33 | - |
| 11 Dec 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 52.31 | - |
| 08 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 52.12 | - |
| 07 Dec 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 51.89 | - |
| 06 Dec 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 51.72 | - |
| *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.