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
56,692.67 -1,287.09 (-2.22%) CMC Crypto 200
1,174.29 -34.41 (-2.85%)
American Funds AMCAP R2E (RAEBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 02 Jul 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 01 Jul 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 28 Jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 27 Jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 26 Jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 25 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 24 Jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 21 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 20 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 18 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 17 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 14 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 13 Jun 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 Jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 12 Jun 2024 | 0 Dividend | |||||
| 12 Jun 2024 | 0.811 Capital gain | |||||
| 11 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.34 | - |
| 10 Jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.24 | - |
| 07 Jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.04 | - |
| 06 Jun 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.18 | - |
| 05 Jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.17 | - |
| 04 Jun 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.46 | - |
| 03 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.45 | - |
| 31 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.42 | - |
| 30 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.20 | - |
| 29 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.60 | - |
| 28 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 39.95 | - |
| 24 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.09 | - |
| 23 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.76 | - |
| 22 May 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.07 | - |
| 21 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.18 | - |
| 20 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.18 | - |
| 17 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 39.99 | - |
| 16 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.00 | - |
| 15 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.20 | - |
| 14 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 39.66 | - |
| 13 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.47 | - |
| 10 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.58 | - |
| 09 May 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.48 | - |
| 08 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.33 | - |
| 07 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.42 | - |
| 06 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.32 | - |
| 03 May 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 38.79 | - |
| 02 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.36 | - |
| 01 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.05 | - |
| 30 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.14 | - |
| 29 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.77 | - |
| 26 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.72 | - |
| 25 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.32 | - |
| 24 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.52 | - |
| 23 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.57 | - |
| 22 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.88 | - |
| 19 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.60 | - |
| 18 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.09 | - |
| 17 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.33 | - |
| 16 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 38.65 | - |
| 15 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.66 | - |
| 12 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.25 | - |
| 11 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.94 | - |
| 10 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 39.62 | - |
| 09 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.04 | - |
| 08 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 39.97 | - |
| 05 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.93 | - |
| 04 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 39.37 | - |
| 03 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 39.92 | - |
| 02 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.73 | - |
| 01 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.10 | - |
| 28 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.14 | - |
| 27 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.14 | - |
| 26 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.94 | - |
| 25 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.00 | - |
| 22 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.11 | - |
| 21 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.25 | - |
| 20 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.90 | - |
| 19 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.46 | - |
| 18 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.24 | - |
| 15 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.05 | - |
| 14 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.45 | - |
| 13 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.57 | - |
| 12 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.61 | - |
| 11 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.17 | - |
| 08 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 39.37 | - |
| 07 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.76 | - |
| 06 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.20 | - |
| 05 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.97 | - |
| 04 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39.54 | - |
| 01 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.58 | - |
| 29 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.16 | - |
| 28 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.95 | - |
| 27 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.08 | - |
| 26 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.95 | - |
| 23 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.98 | - |
| 22 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.97 | - |
| 21 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.05 | - |
| 20 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.12 | - |
| 16 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.42 | - |
| 15 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 38.67 | - |
| 14 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.45 | - |
| *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.