Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,172.98 -14.68 (-0.46%) Nikkei
36,910.03 -1,169.67 (-3.07%) Hang Seng
16,109.18 -276.69 (-1.69%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,162.70 -299.56 (-0.49%) CMC Crypto 200
1,268.11 +382.58 (+41.19%)
American Funds Europacific Growth R2 (RERBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 17 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 16 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 15 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 12 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 11 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 10 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 09 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 08 Apr 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 05 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 04 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 03 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 02 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 01 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 28 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 27 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 26 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 25 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 22 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 21 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 20 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 19 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 18 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 15 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 14 Mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 13 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 12 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 11 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 08 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 07 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 06 Mar 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 05 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 04 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 01 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 29 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 28 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 27 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 26 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 23 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 22 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 21 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 20 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 16 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 15 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 14 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 12 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 09 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 08 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 07 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 06 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 05 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 02 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 01 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 31 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 30 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 29 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 26 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 25 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 24 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 23 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 22 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 19 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 18 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 17 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 16 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 12 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 11 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 09 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 08 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 04 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 03 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 02 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 29 Dec 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 28 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 27 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Dec 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 22 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 21 Dec 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 20 Dec 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 19 Dec 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 18 Dec 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 15 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 14 Dec 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 14 Dec 2023 | 0.492 Dividend | |||||
| 14 Dec 2023 | 1.058 Capital gain | |||||
| 13 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 50.44 | - |
| 12 Dec 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 49.78 | - |
| 11 Dec 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 49.76 | - |
| 08 Dec 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 49.59 | - |
| 07 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 49.38 | - |
| 06 Dec 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 49.21 | - |
| 05 Dec 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 49.24 | - |
| 04 Dec 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 49.47 | - |
| 01 Dec 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 49.95 | - |
| 30 Nov 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 49.52 | - |
| 29 Nov 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 49.53 | - |
| 28 Nov 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 49.47 | - |
| *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.