American Funds Intl Gr and Inc F1 (IGIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 June 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 21 June 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 20 June 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 18 June 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 June 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 June 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 June 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 June 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 11 June 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 10 June 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 07 June 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 06 June 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 June 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 04 June 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 03 June 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 31 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 30 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 May 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 28 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 24 May 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 23 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 May 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 21 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 20 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 16 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 14 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 13 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 10 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 09 May 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 08 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 07 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 06 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 03 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 02 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 01 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 29 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 26 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 25 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 24 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 23 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 22 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 17 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 16 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 15 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 11 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 10 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 09 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 08 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 05 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 03 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 02 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 01 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 Mar 2024 | 0.18 Dividend | |||||
| 21 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.87 | - |
| 20 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.85 | - |
| 19 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.46 | - |
| 18 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.48 | - |
| 15 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.43 | - |
| 14 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.67 | - |
| 13 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.82 | - |
| 12 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.75 | - |
| 11 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.35 | - |
| 08 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.40 | - |
| 07 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.55 | - |
| 06 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.05 | - |
| 05 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.72 | - |
| 04 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.85 | - |
| 01 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.76 | - |
| 29 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.42 | - |
| 28 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.45 | - |
| 27 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.60 | - |
| 26 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.59 | - |
| 23 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.70 | - |
| 22 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.58 | - |
| 21 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.14 | - |
| 20 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.13 | - |
| 16 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.10 | - |
| 15 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.98 | - |
| 14 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.56 | - |
| 13 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.41 | - |
| 12 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.71 | - |
| 09 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.66 | - |
| 08 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | - |
| 07 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.59 | - |
| 06 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.58 | - |
| 05 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.30 | - |
| 02 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | - |
| *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.