Canada markets open in 6 hours 4 minutes

American Funds International Vntg R-5E (RIVJX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.05-0.03 (-0.18%)
At close: 08:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202417.0517.0517.0517.0517.05-
May 07, 202417.0817.0817.0817.0817.08-
May 06, 202417.0517.0517.0517.0517.05-
May 03, 202416.9016.9016.9016.9016.90-
May 02, 202416.7716.7716.7716.7716.77-
May 01, 202416.5916.5916.5916.5916.59-
Apr 30, 202416.5616.5616.5616.5616.56-
Apr 29, 202416.7716.7716.7716.7716.77-
Apr 26, 202416.7416.7416.7416.7416.74-
Apr 25, 202416.6116.6116.6116.6116.61-
Apr 24, 202416.6416.6416.6416.6416.64-
Apr 23, 202416.6716.6716.6716.6716.67-
Apr 22, 202416.4116.4116.4116.4116.41-
Apr 19, 202416.2716.2716.2716.2716.27-
Apr 18, 202416.3516.3516.3516.3516.35-
Apr 17, 202416.3816.3816.3816.3816.38-
Apr 16, 202416.4116.4116.4116.4116.41-
Apr 15, 202416.5216.5216.5216.5216.52-
Apr 12, 202416.5916.5916.5916.5916.59-
Apr 11, 202416.8616.8616.8616.8616.86-
Apr 10, 202416.8316.8316.8316.8316.83-
Apr 09, 202416.9816.9816.9816.9816.98-
Apr 08, 202416.9916.9916.9916.9916.99-
Apr 05, 202416.9416.9416.9416.9416.94-
Apr 04, 202416.8816.8816.8816.8816.88-
Apr 03, 202417.0517.0517.0517.0517.05-
Apr 02, 202416.9516.9516.9516.9516.95-
Apr 01, 202417.0317.0317.0317.0317.03-
Mar 28, 202417.0917.0917.0917.0917.09-
Mar 27, 202417.1717.1717.1717.1717.17-
Mar 26, 202417.1117.1117.1117.1117.11-
Mar 25, 202417.1217.1217.1217.1217.12-
Mar 22, 202417.1617.1617.1617.1617.16-
Mar 21, 202417.2117.2117.2117.2117.21-
Mar 20, 202417.2317.2317.2317.2317.23-
Mar 19, 202417.0517.0517.0517.0517.05-
Mar 18, 202417.0817.0817.0817.0817.08-
Mar 15, 202417.0317.0317.0317.0317.03-
Mar 14, 202417.1217.1217.1217.1217.12-
Mar 13, 202417.2117.2117.2117.2117.21-
Mar 12, 202417.2017.2017.2017.2017.20-
Mar 11, 202417.0417.0417.0417.0417.04-
Mar 08, 202417.1017.1017.1017.1017.10-
Mar 07, 202417.1917.1917.1917.1917.19-
Mar 06, 202416.9616.9616.9616.9616.96-
Mar 05, 202416.7916.7916.7916.7916.79-
Mar 04, 202416.8816.8816.8816.8816.88-
Mar 01, 202416.8616.8616.8616.8616.86-
Feb 29, 202416.6616.6616.6616.6616.66-
Feb 28, 202416.7116.7116.7116.7116.71-
Feb 27, 202416.8116.8116.8116.8116.81-
Feb 26, 202416.7916.7916.7916.7916.79-
Feb 23, 202416.8016.8016.8016.8016.80-
Feb 22, 202416.7916.7916.7916.7916.79-
Feb 21, 202416.5716.5716.5716.5716.57-
Feb 20, 202416.5716.5716.5716.5716.57-
Feb 16, 202416.5316.5316.5316.5316.53-
Feb 15, 202416.4716.4716.4716.4716.47-
Feb 14, 202416.2716.2716.2716.2716.27-
Feb 13, 202416.1916.1916.1916.1916.19-
Feb 12, 202416.3616.3616.3616.3616.36-
Feb 09, 202416.3716.3716.3716.3716.37-
Feb 08, 202416.3116.3116.3116.3116.31-
Feb 07, 202416.2916.2916.2916.2916.29-
Feb 06, 202416.2616.2616.2616.2616.26-
Feb 05, 202416.1716.1716.1716.1716.17-
Feb 02, 202416.2416.2416.2416.2416.24-
Feb 01, 202416.3616.3616.3616.3616.36-
Jan 31, 202416.1716.1716.1716.1716.17-
Jan 30, 202416.2716.2716.2716.2716.27-
Jan 29, 202416.3016.3016.3016.3016.30-
Jan 26, 202416.2116.2116.2116.2116.21-
Jan 25, 202416.1716.1716.1716.1716.17-
Jan 24, 202416.1316.1316.1316.1316.13-
Jan 23, 202415.9915.9915.9915.9915.99-
Jan 22, 202416.0516.0516.0516.0516.05-
Jan 19, 202416.0316.0316.0316.0316.03-
Jan 18, 202415.9215.9215.9215.9215.92-
Jan 17, 202415.8315.8315.8315.8315.83-
Jan 16, 202416.0116.0116.0116.0116.01-
Jan 12, 202416.2416.2416.2416.2416.24-
Jan 11, 202416.1016.1016.1016.1016.10-
Jan 10, 202416.1216.1216.1216.1216.12-
Jan 09, 202416.0116.0116.0116.0116.01-
Jan 08, 202416.0816.0816.0816.0816.08-
Jan 05, 202415.9115.9115.9115.9115.91-
Jan 04, 202415.9815.9815.9815.9815.98-
Jan 03, 202415.9215.9215.9215.9215.92-
Jan 02, 202416.0916.0916.0916.0916.09-
Dec 29, 202316.3016.3016.3016.3016.30-
Dec 28, 202316.2916.2916.2916.2916.29-
Dec 27, 202316.3216.3216.3216.3216.32-
Dec 26, 202316.1616.1616.1616.1616.16-
Dec 22, 202316.1316.1316.1316.1316.13-
Dec 21, 202316.1316.1316.1316.1316.13-
Dec 20, 202315.9515.9515.9515.9515.95-
Dec 19, 202316.1116.1116.1116.1116.11-
Dec 18, 202315.9815.9815.9815.9815.98-
Dec 15, 202316.0016.0016.0016.0016.00-
Dec 14, 202316.0516.0516.0516.0516.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...