Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,357.34 +18.77 (+0.56%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,863.51 +144.90 (+0.82%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,928.85 -367.11 (-0.58%) CMC Crypto 200
1,343.59 +41.52 (+3.19%)
American Funds SMALLCAP World R3 (RSLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 27 Jun 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 26 Jun 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 25 Jun 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 24 Jun 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 21 Jun 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 20 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 18 Jun 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 17 Jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 14 Jun 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 13 Jun 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 12 Jun 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 11 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 10 Jun 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 07 Jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 06 Jun 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 05 Jun 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 04 Jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 03 Jun 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 31 May 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 30 May 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 29 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 28 May 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 24 May 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 23 May 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 22 May 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 21 May 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 20 May 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 17 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 16 May 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 15 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 14 May 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 13 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 10 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 09 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 08 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 07 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 06 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 03 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 02 May 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 01 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 30 Apr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 29 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 26 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 25 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 24 Apr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 23 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 22 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 19 Apr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 18 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 17 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 16 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 15 Apr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 12 Apr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 11 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 10 Apr 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 09 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 08 Apr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 05 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 04 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 03 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 02 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 01 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 28 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 27 Mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 26 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 25 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 22 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 21 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 20 Mar 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 19 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 18 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 15 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 14 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 13 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 12 Mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 11 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 08 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 07 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 05 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 04 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 01 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 29 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 28 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 27 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 26 Feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 23 Feb 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 22 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 21 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 20 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 16 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 15 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 14 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 13 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 12 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 09 Feb 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 08 Feb 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 07 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| *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.