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
63,677.07 +695.80 (+1.10%) CMC Crypto 200
1,346.18 -50.36 (-3.61%)
American Funds International Vntg R-5 (RIVLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 25 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 24 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 23 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 19 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 18 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 17 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 16 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 15 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 12 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 11 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 10 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 09 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 05 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 04 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 03 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 02 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 01 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 28 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 27 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 26 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 25 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 22 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 21 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 20 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 19 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 18 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 15 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 14 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 13 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 11 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 08 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 07 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 04 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 01 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 29 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 28 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 27 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 26 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 23 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 20 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 15 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 14 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 09 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 08 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 07 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 05 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 31 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 30 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 29 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 26 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 25 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 24 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 23 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 19 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 17 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 16 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 12 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 11 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 10 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 09 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 05 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 04 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 28 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 27 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 22 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 21 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 20 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 18 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 15 Dec 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 14 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 11 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Dec 2023 | 0.247 Dividend | |||||
| 08 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.66 | - |
| 07 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.63 | - |
| 06 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.56 | - |
| 05 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | - |
| *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.