Australia markets open in 20 minutes

American Funds Global Insight 529-A (CGVYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.10+0.13 (+0.59%)
At close: 06:45PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202421.9721.9721.9721.9721.97-
30 Apr 202422.0022.0022.0022.0022.00-
29 Apr 202422.3022.3022.3022.3022.30-
26 Apr 202422.2722.2722.2722.2722.27-
25 Apr 202422.1122.1122.1122.1122.11-
24 Apr 202422.1522.1522.1522.1522.15-
23 Apr 202422.1422.1422.1422.1422.14-
22 Apr 202421.8421.8421.8421.8421.84-
19 Apr 202421.6721.6721.6721.6721.67-
18 Apr 202421.7221.7221.7221.7221.72-
17 Apr 202421.7621.7621.7621.7621.76-
16 Apr 202421.8021.8021.8021.8021.80-
15 Apr 202421.8621.8621.8621.8621.86-
12 Apr 202422.0122.0122.0122.0122.01-
11 Apr 202422.3722.3722.3722.3722.37-
10 Apr 202422.2722.2722.2722.2722.27-
09 Apr 202422.4822.4822.4822.4822.48-
08 Apr 202422.4922.4922.4922.4922.49-
05 Apr 202422.4222.4222.4222.4222.42-
04 Apr 202422.2922.2922.2922.2922.29-
03 Apr 202422.5422.5422.5422.5422.54-
02 Apr 202422.4722.4722.4722.4722.47-
01 Apr 202422.6322.6322.6322.6322.63-
28 Mar 202422.6922.6922.6922.6922.69-
27 Mar 202422.7222.7222.7222.7222.72-
26 Mar 202422.5922.5922.5922.5922.59-
25 Mar 202422.6122.6122.6122.6122.61-
22 Mar 202422.6622.6622.6622.6622.66-
21 Mar 202422.7122.7122.7122.7122.71-
20 Mar 202422.6922.6922.6922.6922.69-
19 Mar 202422.5022.5022.5022.5022.50-
18 Mar 202422.4722.4722.4722.4722.47-
15 Mar 202422.4022.4022.4022.4022.40-
14 Mar 202422.5422.5422.5422.5422.54-
13 Mar 202422.6322.6322.6322.6322.63-
12 Mar 202422.6222.6222.6222.6222.62-
11 Mar 202422.4422.4422.4422.4422.44-
08 Mar 202422.4622.4622.4622.4622.46-
07 Mar 202422.5822.5822.5822.5822.58-
06 Mar 202422.3122.3122.3122.3122.31-
05 Mar 202422.1622.1622.1622.1622.16-
04 Mar 202422.3222.3222.3222.3222.32-
01 Mar 202422.3122.3122.3122.3122.31-
29 Feb 202422.0822.0822.0822.0822.08-
28 Feb 202422.1322.1322.1322.1322.13-
27 Feb 202422.2022.2022.2022.2022.20-
26 Feb 202422.1922.1922.1922.1922.19-
23 Feb 202422.2322.2322.2322.2322.23-
22 Feb 202422.2222.2222.2222.2222.22-
21 Feb 202421.8921.8921.8921.8921.89-
20 Feb 202421.8421.8421.8421.8421.84-
16 Feb 202421.8321.8321.8321.8321.83-
15 Feb 202421.8121.8121.8121.8121.81-
14 Feb 202421.5821.5821.5821.5821.58-
13 Feb 202421.4321.4321.4321.4321.43-
12 Feb 202421.6921.6921.6921.6921.69-
09 Feb 202421.7221.7221.7221.7221.72-
08 Feb 202421.6221.6221.6221.6221.62-
07 Feb 202421.6321.6321.6321.6321.63-
06 Feb 202421.5421.5421.5421.5421.54-
05 Feb 202421.4421.4421.4421.4421.44-
02 Feb 202421.5221.5221.5221.5221.52-
01 Feb 202421.6021.6021.6021.6021.60-
31 Jan 202421.3721.3721.3721.3721.37-
30 Jan 202421.5821.5821.5821.5821.58-
29 Jan 202421.5921.5921.5921.5921.59-
26 Jan 202421.4721.4721.4721.4721.47-
25 Jan 202421.4421.4421.4421.4421.44-
24 Jan 202421.3721.3721.3721.3721.37-
23 Jan 202421.2921.2921.2921.2921.29-
22 Jan 202421.3121.3121.3121.3121.31-
19 Jan 202421.2721.2721.2721.2721.27-
18 Jan 202421.1021.1021.1021.1021.10-
17 Jan 202420.9520.9520.9520.9520.95-
16 Jan 202421.1221.1221.1221.1221.12-
12 Jan 202421.3121.3121.3121.3121.31-
11 Jan 202421.2121.2121.2121.2121.21-
10 Jan 202421.2221.2221.2221.2221.22-
09 Jan 202421.1221.1221.1221.1221.12-
08 Jan 202421.1821.1821.1821.1821.18-
05 Jan 202420.9620.9620.9620.9620.96-
04 Jan 202421.0021.0021.0021.0021.00-
03 Jan 202420.9720.9720.9720.9720.97-
02 Jan 202421.1621.1621.1621.1621.16-
29 Dec 202321.3621.3621.3621.3621.36-
28 Dec 202321.3821.3821.3821.3821.38-
27 Dec 202321.3921.3921.3921.3921.39-
26 Dec 202321.2821.2821.2821.2821.28-
22 Dec 202321.2321.2321.2321.2321.23-
21 Dec 202321.1921.1921.1921.1921.19-
20 Dec 202320.9620.9620.9620.9620.96-
19 Dec 202321.2321.2321.2321.2321.23-
18 Dec 202321.1021.1021.1021.1021.10-
15 Dec 202321.0521.0521.0521.0521.05-
14 Dec 202321.1221.1221.1221.1221.12-
13 Dec 202321.0621.0621.0621.0621.06-
12 Dec 202320.8120.8120.8120.8120.81-
11 Dec 202320.7120.7120.7120.7120.71-
11 Dec 20230.258 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...