American Funds Intl Gr and Inc A (IGAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Apr 22, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Apr 19, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Apr 18, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Apr 17, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Apr 16, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 15, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Apr 12, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 11, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 10, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Apr 09, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Apr 08, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Apr 05, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Apr 04, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Apr 03, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Apr 02, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 01, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Mar 28, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Mar 27, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Mar 26, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 25, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Mar 22, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 21, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 18, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 15, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Mar 14, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Mar 13, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Mar 12, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 11, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Mar 08, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Mar 07, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 06, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Mar 05, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Mar 04, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Mar 01, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Feb 29, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 28, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Feb 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 23, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Feb 21, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 20, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Feb 16, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Feb 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 14, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 13, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 12, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Feb 09, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 08, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Feb 07, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Feb 06, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Feb 05, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Feb 02, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Feb 01, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Jan 31, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Jan 30, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Jan 29, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 26, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Jan 25, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Jan 24, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jan 23, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jan 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Jan 19, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Jan 18, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Jan 17, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Jan 16, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Jan 12, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Jan 11, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Jan 10, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Jan 09, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jan 08, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 05, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Jan 04, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Jan 03, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Jan 02, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Dec 29, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Dec 28, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Dec 27, 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Dec 26, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Dec 22, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Dec 21, 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Dec 20, 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| Dec 19, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Dec 19, 2023 | 0.116 Dividend | |||||
| Dec 18, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.10 | - |
| Dec 15, 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 35.09 | - |
| Dec 14, 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.20 | - |
| Dec 13, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.87 | - |
| Dec 12, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.50 | - |
| Dec 11, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.43 | - |
| Dec 08, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
| Dec 07, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.17 | - |
| Dec 06, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.03 | - |
| Dec 05, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.08 | - |
| Dec 04, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.24 | - |
| Dec 01, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.