UK markets open in 3 hours 44 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,048.60 -24.30 (-0.13%) CRUDE OIL
81.12 +0.29 (+0.36%) GOLD FUTURES
2,329.60 -1.20 (-0.05%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,893.44 +688.75 (+1.43%)
American Funds Global Balanced 529E (CBFEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 24 Jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 21 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 20 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 18 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 17 Jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 Jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 13 Jun 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 12 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 11 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 10 Jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 07 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 06 Jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 05 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 03 Jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 31 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 30 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 28 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 24 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 23 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 22 May 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 21 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 20 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 17 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 16 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 15 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 13 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 10 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 09 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 08 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 07 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 06 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 03 May 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 02 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 01 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 29 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 26 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 25 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 24 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 23 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 22 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 19 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 18 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 17 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 16 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 15 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 11 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 10 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 09 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 05 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 04 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 03 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 01 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 27 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 26 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 25 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 22 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 21 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 20 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 19 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 18 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 15 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 14 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 13 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 12 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 11 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 07 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 06 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 05 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 04 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 01 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 29 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 28 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 27 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 26 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 23 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 22 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 21 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 20 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 16 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 14 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 13 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 12 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 09 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 08 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 07 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 06 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 05 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 02 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 01 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| *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.