Nasdaq - Delayed Quote USD

American Funds International Vntg R-1 (RIVAX)

18.38
+0.11
+(0.60%)
At close: 8:07:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.3818.3818.3818.3818.38-
May 8, 202518.2718.2718.2718.2718.27-
May 7, 202518.3218.3218.3218.3218.32-
May 6, 202518.5118.5118.5118.5118.51-
May 5, 202518.4818.4818.4818.4818.48-
May 2, 202518.4418.4418.4418.4418.44-
May 1, 202518.0718.0718.0718.0718.07-
Apr 30, 202518.1318.1318.1318.1318.13-
Apr 29, 202518.0518.0518.0518.0518.05-
Apr 28, 202517.9717.9717.9717.9717.97-
Apr 25, 202517.9017.9017.9017.9017.90-
Apr 24, 202517.7917.7917.7917.7917.79-
Apr 23, 202517.5517.5517.5517.5517.55-
Apr 22, 202517.4417.4417.4417.4417.44-
Apr 21, 202517.1317.1317.1317.1317.13-
Apr 17, 202517.1917.1917.1917.1917.19-
Apr 16, 202517.0717.0717.0717.0717.07-
Apr 15, 202517.1917.1917.1917.1917.19-
Apr 14, 202517.0317.0317.0317.0317.03-
Apr 11, 202516.8116.8116.8116.8116.81-
Apr 10, 202516.5516.5516.5516.5516.55-
Apr 9, 202516.4216.4216.4216.4216.42-
Apr 8, 202515.7715.7715.7715.7715.77-
Apr 7, 202515.6715.6715.6715.6715.67-
Apr 4, 202516.2116.2116.2116.2116.21-
Apr 3, 202517.2117.2117.2117.2117.21-
Apr 2, 202517.5117.5117.5117.5117.51-
Apr 1, 202517.4817.4817.4817.4817.48-
Mar 31, 202517.3617.3617.3617.3617.36-
Mar 28, 202517.5417.5417.5417.5417.54-
Mar 27, 202517.7217.7217.7217.7217.72-
Mar 26, 202517.6717.6717.6717.6717.67-
Mar 25, 202517.8817.8817.8817.8817.88-
Mar 24, 202517.8117.8117.8117.8117.81-
Mar 21, 202517.8317.8317.8317.8317.83-
Mar 20, 202517.9617.9617.9617.9617.96-
Mar 19, 202518.0718.0718.0718.0718.07-
Mar 18, 202517.9917.9917.9917.9917.99-
Mar 17, 202517.9917.9917.9917.9917.99-
Mar 14, 202517.8217.8217.8217.8217.82-
Mar 13, 202517.5017.5017.5017.5017.50-
Mar 12, 202517.6317.6317.6317.6317.63-
Mar 11, 202517.5017.5017.5017.5017.50-
Mar 10, 202517.5617.5617.5617.5617.56-
Mar 7, 202518.0018.0018.0018.0018.00-
Mar 6, 202517.9317.9317.9317.9317.93-
Mar 5, 202518.1618.1618.1618.1618.16-
Mar 4, 202517.7117.7117.7117.7117.71-
Mar 3, 202517.6917.6917.6917.6917.69-
Feb 28, 202517.5617.5617.5617.5617.56-
Feb 27, 202517.4817.4817.4817.4817.48-
Feb 26, 202517.6817.6817.6817.6817.68-
Feb 25, 202517.5717.5717.5717.5717.57-
Feb 24, 202517.4617.4617.4617.4617.46-
Feb 21, 202517.5117.5117.5117.5117.51-
Feb 20, 202517.5617.5617.5617.5617.56-
Feb 19, 202517.5617.5617.5617.5617.56-
Feb 18, 202517.6917.6917.6917.6917.69-
Feb 14, 202517.5917.5917.5917.5917.59-
Feb 13, 202517.5717.5717.5717.5717.57-
Feb 12, 202517.3617.3617.3617.3617.36-
Feb 11, 202517.2817.2817.2817.2817.28-
Feb 10, 202517.2017.2017.2017.2017.20-
Feb 7, 202517.1417.1417.1417.1417.14-
Feb 6, 202517.3117.3117.3117.3117.31-
Feb 5, 202517.2217.2217.2217.2217.22-
Feb 4, 202517.0817.0817.0817.0817.08-
Feb 3, 202516.8916.8916.8916.8916.89-
Jan 31, 202517.1017.1017.1017.1017.10-
Jan 30, 202517.2117.2117.2117.2117.21-
Jan 29, 202517.1017.1017.1017.1017.10-
Jan 28, 202517.1117.1117.1117.1117.11-
Jan 27, 202517.0417.0417.0417.0417.04-
Jan 24, 202517.1317.1317.1317.1317.13-
Jan 23, 202517.0117.0117.0117.0117.01-
Jan 22, 202516.9016.9016.9016.9016.90-
Jan 21, 202516.8616.8616.8616.8616.86-
Jan 17, 202516.5016.5016.5016.5016.50-
Jan 16, 202516.5016.5016.5016.5016.50-
Jan 15, 202516.3516.3516.3516.3516.35-
Jan 14, 202516.2016.2016.2016.2016.20-
Jan 13, 202516.1216.1216.1216.1216.12-
Jan 10, 202516.2116.2116.2116.2116.21-
Jan 8, 202516.4016.4016.4016.4016.40-
Jan 7, 202516.4316.4316.4316.4316.43-
Jan 6, 202516.4916.4916.4916.4916.49-
Jan 3, 202516.3416.3416.3416.3416.34-
Jan 2, 202516.2716.2716.2716.2716.27-
Dec 31, 202416.2816.2816.2816.2816.28-
Dec 30, 202416.3516.3516.3516.3516.35-
Dec 27, 202416.4416.4416.4416.4416.44-
Dec 26, 202416.4016.4016.4016.4016.40-
Dec 24, 202416.4116.4116.4116.4116.41-
Dec 23, 202416.3816.3816.3816.3816.38-
Dec 20, 202416.3016.3016.3016.3016.30-
Dec 19, 202416.3616.3616.3616.3616.36-
Dec 18, 202416.4516.4516.4516.4516.45-
Dec 17, 202416.8316.8316.8316.8316.83-
Dec 16, 2024 0.114 Dividend
Dec 16, 202416.8616.8616.8616.8616.86-
Dec 13, 202416.9716.9716.9716.9716.86-
Dec 12, 202417.0817.0817.0817.0816.97-
Dec 11, 202417.1917.1917.1917.1917.07-
Dec 10, 202417.0917.0917.0917.0916.98-
Dec 9, 202417.2917.2917.2917.2917.17-
Dec 6, 202417.3317.3317.3317.3317.21-
Dec 5, 202417.3417.3417.3417.3417.22-
Dec 4, 202417.2917.2917.2917.2917.17-
Dec 3, 202417.2317.2317.2317.2317.11-
Dec 2, 202417.0917.0917.0917.0916.98-
Nov 29, 202416.9916.9916.9916.9916.88-
Nov 27, 202416.7816.7816.7816.7816.67-
Nov 26, 202416.6916.6916.6916.6916.58-
Nov 25, 202416.7716.7716.7716.7716.66-
Nov 22, 202416.6616.6616.6616.6616.55-
Nov 21, 202416.6616.6616.6616.6616.55-
Nov 20, 202416.5916.5916.5916.5916.48-
Nov 19, 202416.6416.6416.6416.6416.53-
Nov 18, 202416.6816.6816.6816.6816.57-
Nov 15, 202416.5916.5916.5916.5916.48-
Nov 14, 202416.7516.7516.7516.7516.64-
Nov 13, 202416.7116.7116.7116.7116.60-
Nov 12, 202416.8716.8716.8716.8716.76-
Nov 11, 202417.1717.1717.1717.1717.05-
Nov 8, 202417.1517.1517.1517.1517.03-
Nov 7, 202417.3017.3017.3017.3017.18-
Nov 6, 202417.1117.1117.1117.1117.00-
Nov 5, 202417.3217.3217.3217.3217.20-
Nov 4, 202417.1517.1517.1517.1517.03-
Nov 1, 202417.1217.1217.1217.1217.00-
Oct 31, 202417.0717.0717.0717.0716.96-
Oct 30, 202417.2617.2617.2617.2617.14-
Oct 29, 202417.3917.3917.3917.3917.27-
Oct 28, 202417.4317.4317.4317.4317.31-
Oct 25, 202417.3617.3617.3617.3617.24-
Oct 24, 202417.4017.4017.4017.4017.28-
Oct 23, 202417.3217.3217.3217.3217.20-
Oct 22, 202417.4817.4817.4817.4817.36-
Oct 21, 202417.5217.5217.5217.5217.40-
Oct 18, 202417.6817.6817.6817.6817.56-
Oct 17, 202417.5917.5917.5917.5917.47-
Oct 16, 202417.5217.5217.5217.5217.40-
Oct 15, 202417.5417.5417.5417.5417.42-
Oct 14, 202417.8717.8717.8717.8717.75-
Oct 11, 202417.8217.8217.8217.8217.70-
Oct 10, 202417.7117.7117.7117.7117.59-
Oct 9, 202417.7717.7717.7717.7717.65-
Oct 8, 202417.7517.7517.7517.7517.63-
Oct 7, 202417.7717.7717.7717.7717.65-
Oct 4, 202417.7517.7517.7517.7517.63-
Oct 3, 202417.7717.7717.7717.7717.65-
Oct 2, 202417.8717.8717.8717.8717.75-
Oct 1, 202417.9317.9317.9317.9317.81-
Sep 30, 202418.0318.0318.0318.0317.91-
Sep 27, 202418.1018.1018.1018.1017.98-
Sep 26, 202418.2318.2318.2318.2318.11-
Sep 25, 202417.8317.8317.8317.8317.71-
Sep 24, 202417.9317.9317.9317.9317.81-
Sep 23, 202417.7317.7317.7317.7317.61-
Sep 20, 202417.7117.7117.7117.7117.59-
Sep 19, 202417.8817.8817.8817.8817.76-
Sep 18, 202417.5317.5317.5317.5317.41-
Sep 17, 202417.6017.6017.6017.6017.48-
Sep 16, 202417.6517.6517.6517.6517.53-
Sep 13, 202417.6317.6317.6317.6317.51-
Sep 12, 202417.5917.5917.5917.5917.47-
Sep 11, 202417.4317.4317.4317.4317.31-
Sep 10, 202417.2717.2717.2717.2717.15-
Sep 9, 202417.3517.3517.3517.3517.23-
Sep 6, 202417.1617.1617.1617.1617.04-
Sep 5, 202417.4217.4217.4217.4217.30-
Sep 4, 202417.5017.5017.5017.5017.38-
Sep 3, 202417.5517.5517.5517.5517.43-
Aug 30, 202417.9117.9117.9117.9117.79-
Aug 29, 202417.8717.8717.8717.8717.75-
Aug 28, 202417.7917.7917.7917.7917.67-
Aug 27, 202417.8717.8717.8717.8717.75-
Aug 26, 202417.7817.7817.7817.7817.66-
Aug 23, 202417.8617.8617.8617.8617.74-
Aug 22, 202417.6217.6217.6217.6217.50-
Aug 21, 202417.7017.7017.7017.7017.58-
Aug 20, 202417.6117.6117.6117.6117.49-
Aug 19, 202417.6117.6117.6117.6117.49-
Aug 16, 202417.4517.4517.4517.4517.33-
Aug 15, 202417.3617.3617.3617.3617.24-
Aug 14, 202417.1617.1617.1617.1617.04-
Aug 13, 202417.1417.1417.1417.1417.02-
Aug 12, 202416.8516.8516.8516.8516.74-
Aug 9, 202416.8816.8816.8816.8816.77-
Aug 8, 202416.8316.8316.8316.8316.72-
Aug 7, 202416.5316.5316.5316.5316.42-
Aug 6, 202416.5316.5316.5316.5316.42-
Aug 5, 202416.4016.4016.4016.4016.29-
Aug 2, 202416.7116.7116.7116.7116.60-
Aug 1, 202416.9516.9516.9516.9516.84-
Jul 31, 202417.3117.3117.3117.3117.19-
Jul 30, 202417.0617.0617.0617.0616.95-
Jul 29, 202417.0017.0017.0017.0016.89-
Jul 26, 202417.0217.0217.0217.0216.91-
Jul 25, 202416.8616.8616.8616.8616.75-
Jul 24, 202417.0017.0017.0017.0016.89-
Jul 23, 202417.3017.3017.3017.3017.18-
Jul 22, 202417.2717.2717.2717.2717.15-
Jul 19, 202417.1717.1717.1717.1717.05-
Jul 18, 202417.2517.2517.2517.2517.13-
Jul 17, 202417.4217.4217.4217.4217.30-
Jul 16, 202417.5817.5817.5817.5817.46-
Jul 15, 202417.6017.6017.6017.6017.48-
Jul 12, 202417.7017.7017.7017.7017.58-
Jul 11, 202417.5117.5117.5117.5117.39-
Jul 10, 202417.4817.4817.4817.4817.36-
Jul 9, 202417.2717.2717.2717.2717.15-
Jul 8, 202417.3717.3717.3717.3717.25-
Jul 5, 202417.4217.4217.4217.4217.30-
Jul 3, 202417.2817.2817.2817.2817.16-
Jul 2, 202417.1117.1117.1117.1117.00-
Jul 1, 202417.0417.0417.0417.0416.93-
Jun 28, 202417.0017.0017.0017.0016.89-
Jun 27, 202417.0217.0217.0217.0216.91-
Jun 26, 202417.0817.0817.0817.0816.97-
Jun 25, 202417.1817.1817.1817.1817.06-
Jun 24, 202417.1217.1217.1217.1217.00-
Jun 21, 202417.0617.0617.0617.0616.95-
Jun 20, 202417.1617.1617.1617.1617.04-
Jun 18, 202417.1317.1317.1317.1317.01-
Jun 17, 202417.1117.1117.1117.1117.00-
Jun 14, 202417.0517.0517.0517.0516.94-
Jun 13, 202417.2317.2317.2317.2317.11-
Jun 12, 202417.4317.4317.4317.4317.31-
Jun 11, 202417.2417.2417.2417.2417.12-
Jun 10, 202417.4217.4217.4217.4217.30-
Jun 7, 202417.4017.4017.4017.4017.28-
Jun 6, 202417.5417.5417.5417.5417.42-
Jun 5, 202417.4817.4817.4817.4817.36-
Jun 4, 202417.3117.3117.3117.3117.19-
Jun 3, 202417.3117.3117.3117.3117.19-
May 31, 202417.2417.2417.2417.2417.12-
May 30, 202417.1017.1017.1017.1016.99-
May 29, 202417.0317.0317.0317.0316.92-
May 28, 202417.2717.2717.2717.2717.15-
May 24, 202417.3417.3417.3417.3417.22-
May 23, 202417.2617.2617.2617.2617.14-
May 22, 202417.3117.3117.3117.3117.19-
May 21, 202417.4517.4517.4517.4517.33-
May 20, 202417.5117.5117.5117.5117.39-
May 17, 202417.4417.4417.4417.4417.32-
May 16, 202417.4417.4417.4417.4417.32-
May 15, 202417.4817.4817.4817.4817.36-
May 14, 202417.2817.2817.2817.2817.16-
May 13, 202417.1817.1817.1817.1817.06-

Related Tickers