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
57,940.02 +1,253.62 (+2.21%) CMC Crypto 200
1,201.97 -6.72 (-0.56%)
American Funds SMALLCAP World R2E (RSEBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 03 Jul 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 02 Jul 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 01 Jul 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 28 Jun 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 27 Jun 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 26 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 25 Jun 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 24 Jun 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 21 Jun 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 20 Jun 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 18 Jun 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 17 Jun 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 14 Jun 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 13 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 12 Jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 11 Jun 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 10 Jun 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 07 Jun 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 06 Jun 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 05 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 04 Jun 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 03 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 31 May 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 30 May 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 29 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 28 May 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 24 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 23 May 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 22 May 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 21 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 20 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 17 May 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 16 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 15 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 14 May 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 13 May 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 10 May 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 09 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 08 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 07 May 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 06 May 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 03 May 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 02 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 30 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 29 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 26 Apr 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 25 Apr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 24 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 23 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 22 Apr 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 19 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 18 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 17 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 16 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 15 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 12 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 11 Apr 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 10 Apr 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 09 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 08 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 05 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 04 Apr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 03 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 02 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 01 Apr 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 28 Mar 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 27 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 26 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 25 Mar 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 22 Mar 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 21 Mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 20 Mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 19 Mar 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 18 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 15 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 14 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 13 Mar 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 12 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 11 Mar 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 08 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 07 Mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 06 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 05 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 04 Mar 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 01 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 29 Feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 28 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 27 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 26 Feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 23 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 22 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Feb 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 20 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 16 Feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 15 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 14 Feb 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 13 Feb 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 12 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| *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.