STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

American Century International Gr R5 (ATGGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.52

-0.01

(-0.08%)

As of 08:05AM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	-	-	-	-	-	-
Jul 01, 2024	12.52	12.52	12.52	12.52	12.52	-
Jun 28, 2024	12.53	12.53	12.53	12.53	12.53	-
Jun 27, 2024	12.60	12.60	12.60	12.60	12.60	-
Jun 26, 2024	12.58	12.58	12.58	12.58	12.58	-
Jun 25, 2024	12.67	12.67	12.67	12.67	12.67	-
Jun 24, 2024	12.58	12.58	12.58	12.58	12.58	-
Jun 21, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 20, 2024	12.62	12.62	12.62	12.62	12.62	-
Jun 18, 2024	12.64	12.64	12.64	12.64	12.64	-
Jun 17, 2024	12.57	12.57	12.57	12.57	12.57	-
Jun 14, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 13, 2024	12.68	12.68	12.68	12.68	12.68	-
Jun 12, 2024	12.82	12.82	12.82	12.82	12.82	-
Jun 11, 2024	12.66	12.66	12.66	12.66	12.66	-
Jun 10, 2024	12.77	12.77	12.77	12.77	12.77	-
Jun 07, 2024	12.74	12.74	12.74	12.74	12.74	-
Jun 06, 2024	12.87	12.87	12.87	12.87	12.87	-
Jun 05, 2024	12.83	12.83	12.83	12.83	12.83	-
Jun 04, 2024	12.67	12.67	12.67	12.67	12.67	-
Jun 03, 2024	12.67	12.67	12.67	12.67	12.67	-
May 31, 2024	12.67	12.67	12.67	12.67	12.67	-
May 30, 2024	12.55	12.55	12.55	12.55	12.55	-
May 29, 2024	12.47	12.47	12.47	12.47	12.47	-
May 28, 2024	12.70	12.70	12.70	12.70	12.70	-
May 24, 2024	12.73	12.73	12.73	12.73	12.73	-
May 23, 2024	12.62	12.62	12.62	12.62	12.62	-
May 22, 2024	12.63	12.63	12.63	12.63	12.63	-
May 21, 2024	12.74	12.74	12.74	12.74	12.74	-
May 20, 2024	12.80	12.80	12.80	12.80	12.80	-
May 17, 2024	12.78	12.78	12.78	12.78	12.78	-
May 16, 2024	12.74	12.74	12.74	12.74	12.74	-
May 15, 2024	12.81	12.81	12.81	12.81	12.81	-
May 14, 2024	12.63	12.63	12.63	12.63	12.63	-
May 13, 2024	12.52	12.52	12.52	12.52	12.52	-
May 10, 2024	12.52	12.52	12.52	12.52	12.52	-
May 09, 2024	12.53	12.53	12.53	12.53	12.53	-
May 08, 2024	12.45	12.45	12.45	12.45	12.45	-
May 07, 2024	12.51	12.51	12.51	12.51	12.51	-
May 06, 2024	12.45	12.45	12.45	12.45	12.45	-
May 03, 2024	12.35	12.35	12.35	12.35	12.35	-
May 02, 2024	12.19	12.19	12.19	12.19	12.19	-
May 01, 2024	12.07	12.07	12.07	12.07	12.07	-
Apr 30, 2024	12.09	12.09	12.09	12.09	12.09	-
Apr 29, 2024	12.25	12.25	12.25	12.25	12.25	-
Apr 26, 2024	12.25	12.25	12.25	12.25	12.25	-
Apr 25, 2024	12.15	12.15	12.15	12.15	12.15	-
Apr 24, 2024	12.22	12.22	12.22	12.22	12.22	-
Apr 23, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 22, 2024	12.07	12.07	12.07	12.07	12.07	-
Apr 19, 2024	11.94	11.94	11.94	11.94	11.94	-
Apr 18, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 17, 2024	12.09	12.09	12.09	12.09	12.09	-
Apr 16, 2024	12.14	12.14	12.14	12.14	12.14	-
Apr 15, 2024	12.20	12.20	12.20	12.20	12.20	-
Apr 12, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 11, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 10, 2024	12.43	12.43	12.43	12.43	12.43	-
Apr 09, 2024	12.61	12.61	12.61	12.61	12.61	-
Apr 08, 2024	12.61	12.61	12.61	12.61	12.61	-
Apr 05, 2024	12.58	12.58	12.58	12.58	12.58	-
Apr 04, 2024	12.51	12.51	12.51	12.51	12.51	-
Apr 03, 2024	12.68	12.68	12.68	12.68	12.68	-
Apr 02, 2024	12.62	12.62	12.62	12.62	12.62	-
Apr 01, 2024	12.74	12.74	12.74	12.74	12.74	-
Mar 28, 2024	12.81	12.81	12.81	12.81	12.81	-
Mar 27, 2024	12.85	12.85	12.85	12.85	12.85	-
Mar 26, 2024	12.79	12.79	12.79	12.79	12.79	-
Mar 25, 2024	12.78	12.78	12.78	12.78	12.78	-
Mar 22, 2024	12.80	12.80	12.80	12.80	12.80	-
Mar 21, 2024	12.85	12.85	12.85	12.85	12.85	-
Mar 20, 2024	12.84	12.84	12.84	12.84	12.84	-
Mar 19, 2024	12.69	12.69	12.69	12.69	12.69	-
Mar 19, 2024	0.087 Dividend
Mar 18, 2024	12.78	12.78	12.78	12.78	12.69	-
Mar 15, 2024	12.77	12.77	12.77	12.77	12.68	-
Mar 14, 2024	12.84	12.84	12.84	12.84	12.75	-
Mar 13, 2024	12.91	12.91	12.91	12.91	12.82	-
Mar 12, 2024	12.92	12.92	12.92	12.92	12.83	-
Mar 11, 2024	12.79	12.79	12.79	12.79	12.70	-
Mar 08, 2024	12.86	12.86	12.86	12.86	12.77	-
Mar 07, 2024	12.93	12.93	12.93	12.93	12.84	-
Mar 06, 2024	12.72	12.72	12.72	12.72	12.63	-
Mar 05, 2024	12.56	12.56	12.56	12.56	12.47	-
Mar 04, 2024	12.66	12.66	12.66	12.66	12.57	-
Mar 01, 2024	12.65	12.65	12.65	12.65	12.56	-
Feb 29, 2024	12.52	12.52	12.52	12.52	12.43	-
Feb 28, 2024	12.47	12.47	12.47	12.47	12.39	-
Feb 27, 2024	12.53	12.53	12.53	12.53	12.44	-
Feb 26, 2024	12.53	12.53	12.53	12.53	12.44	-
Feb 23, 2024	12.51	12.51	12.51	12.51	12.42	-
Feb 22, 2024	12.49	12.49	12.49	12.49	12.40	-
Feb 21, 2024	12.27	12.27	12.27	12.27	12.19	-
Feb 20, 2024	12.27	12.27	12.27	12.27	12.19	-
Feb 16, 2024	12.26	12.26	12.26	12.26	12.18	-
Feb 15, 2024	12.23	12.23	12.23	12.23	12.15	-
Feb 14, 2024	12.08	12.08	12.08	12.08	12.00	-
Feb 13, 2024	11.88	11.88	11.88	11.88	11.80	-
Feb 12, 2024	12.14	12.14	12.14	12.14	12.06	-
Feb 09, 2024	12.13	12.13	12.13	12.13	12.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,814.65-61.14(-0.28%)

S&P 5005,475.72+0.63(+0.01%)

DOW39,114.84-54.68(-0.14%)

CAD/USD0.7302+0.0018(+0.25%)

CRUDE OIL83.10-0.28(-0.34%)

Bitcoin CAD84,661.32-1,709.04(-1.98%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

American Century International Gr R5 (ATGGX)

S&P/TSX
21,814.65
-61.14(-0.28%)

S&P 500
5,475.72
+0.63(+0.01%)

DOW
39,114.84
-54.68(-0.14%)

CAD/USD
0.7302
+0.0018(+0.25%)

CRUDE OIL
83.10
-0.28(-0.34%)

Bitcoin CAD
84,661.32
-1,709.04(-1.98%)