Nasdaq - Delayed Quote
USD
American Funds Intl Vntg R-4 (RIVKX)
21.27
-0.20
(-0.93%)
At close: October 30 at 8:04:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.27
21.27
21.27
21.27
21.27
-
Oct 29, 2026
21.47
21.47
21.47
21.47
21.47
-
Oct 28, 2026
21.41
21.41
21.41
21.41
21.41
-
Oct 27, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 26, 2026
21.29
21.29
21.29
21.29
21.29
-
Oct 23, 2026
21.18
21.18
21.18
21.18
21.18
-
Oct 22, 2026
21.30
21.30
21.30
21.30
21.30
-
Oct 21, 2026
21.59
21.59
21.59
21.59
21.59
-
Oct 20, 2026
21.32
21.32
21.32
21.32
21.32
-
Oct 19, 2026
21.39
21.39
21.39
21.39
21.39
-
Oct 16, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 15, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 14, 2026
21.28
21.28
21.28
21.28
21.28
-
Oct 13, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 12, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 9, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 8, 2026
21.28
21.28
21.28
21.28
21.28
-
Oct 7, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 6, 2026
21.76
21.76
21.76
21.76
21.76
-
Oct 5, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 2, 2026
21.54
21.54
21.54
21.54
21.54
-
Oct 1, 2026
21.42
21.42
21.42
21.42
21.42
-
Sep 30, 2026
21.68
21.68
21.68
21.68
21.68
-
Sep 29, 2026
21.67
21.67
21.67
21.67
21.67
-
Sep 28, 2026
21.71
21.71
21.71
21.71
21.71
-
Sep 25, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 24, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 23, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 22, 2026
21.99
21.99
21.99
21.99
21.99
-
Sep 21, 2026
21.96
21.96
21.96
21.96
21.96
-
Sep 18, 2026
21.74
21.74
21.74
21.74
21.74
-
Sep 17, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 16, 2026
21.69
21.69
21.69
21.69
21.69
-
Sep 15, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 14, 2026
21.84
21.84
21.84
21.84
21.84
-
Sep 11, 2026
21.99
21.99
21.99
21.99
21.99
-
Sep 10, 2026
21.96
21.96
21.96
21.96
21.96
-
Sep 9, 2026
22.11
22.11
22.11
22.11
22.11
-
Sep 8, 2026
22.30
22.30
22.30
22.30
22.30
-
Sep 4, 2026
22.29
22.29
22.29
22.29
22.29
-
Sep 3, 2026
22.33
22.33
22.33
22.33
22.33
-
Sep 2, 2026
22.04
22.04
22.04
22.04
22.04
-
Sep 1, 2026
22.16
22.16
22.16
22.16
22.16
-
Aug 31, 2026
22.39
22.39
22.39
22.39
22.39
-
Aug 28, 2026
22.45
22.45
22.45
22.45
22.45
-
Aug 27, 2026
22.42
22.42
22.42
22.42
22.42
-
Aug 26, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 25, 2026
22.51
22.51
22.51
22.51
22.51
-
Aug 24, 2026
22.40
22.40
22.40
22.40
22.40
-
Aug 21, 2026
22.44
22.44
22.44
22.44
22.44
-
Aug 20, 2026
22.27
22.27
22.27
22.27
22.27
-
Aug 19, 2026
22.29
22.29
22.29
22.29
22.29
-
Aug 18, 2026
22.31
22.31
22.31
22.31
22.31
-
Aug 17, 2026
22.52
22.52
22.52
22.52
22.52
-
Aug 14, 2026
22.61
22.61
22.61
22.61
22.61
-
Aug 13, 2026
22.61
22.61
22.61
22.61
22.61
-
Aug 12, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 11, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 10, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 7, 2026
22.53
22.53
22.53
22.53
22.53
-
Aug 6, 2026
22.24
22.24
22.24
22.24
22.24
-
Aug 5, 2026
22.28
22.28
22.28
22.28
22.28
-
Aug 4, 2026
22.22
22.22
22.22
22.22
22.22
-
Aug 3, 2026
21.97
21.97
21.97
21.97
21.97
-
Jul 31, 2026
21.88
21.88
21.88
21.88
21.88
-
Jul 30, 2026
21.92
21.92
21.92
21.92
21.92
-
Jul 29, 2026
21.28
21.28
21.28
21.28
21.28
-
Jul 28, 2026
21.33
21.33
21.33
21.33
21.33
-
Jul 27, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 24, 2026
21.35
21.35
21.35
21.35
21.35
-
Jul 23, 2026
21.34
21.34
21.34
21.34
21.34
-
Jul 22, 2026
21.55
21.55
21.55
21.55
21.55
-
Jul 21, 2026
21.50
21.50
21.50
21.50
21.50
-
Jul 20, 2026
21.24
21.24
21.24
21.24
21.24
-
Jul 17, 2026
21.37
21.37
21.37
21.37
21.37
-
Jul 16, 2026
21.56
21.56
21.56
21.56
21.56
-
Jul 15, 2026
21.71
21.71
21.71
21.71
21.71
-
Jul 14, 2026
21.53
21.53
21.53
21.53
21.53
-
Jul 13, 2026
21.39
21.39
21.39
21.39
21.39
-
Jul 10, 2026
21.58
21.58
21.58
21.58
21.58
-
Jul 9, 2026
21.67
21.67
21.67
21.67
21.67
-
Jul 8, 2026
21.53
21.53
21.53
21.53
21.53
-
Jul 7, 2026
21.75
21.75
21.75
21.75
21.75
-
Jul 6, 2026
22.01
22.01
22.01
22.01
22.01
-
Jul 2, 2026
21.72
21.72
21.72
21.72
21.72
-
Jul 1, 2026
21.51
21.51
21.51
21.51
21.51
-
Jun 30, 2026
21.68
21.68
21.68
21.68
21.68
-
Jun 29, 2026
21.55
21.55
21.55
21.55
21.55
-
Jun 26, 2026
21.27
21.27
21.27
21.27
21.27
-
Jun 25, 2026
21.36
21.36
21.36
21.36
21.36
-
Jun 24, 2026
21.24
21.24
21.24
21.24
21.24
-
Jun 23, 2026
21.30
21.30
21.30
21.30
21.30
-
Jun 22, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 18, 2026
21.69
21.69
21.69
21.69
21.69
-
Jun 17, 2026
21.49
21.49
21.49
21.49
21.49
-
Jun 16, 2026
21.61
21.61
21.61
21.61
21.61
-
Jun 15, 2026
21.68
21.68
21.68
21.68
21.68
-
Jun 12, 2026
21.43
21.43
21.43
21.43
21.43
-
Jun 11, 2026
21.46
21.46
21.46
21.46
21.46
-
Jun 10, 2026
20.79
20.79
20.79
20.79
20.79
-
Jun 9, 2026
21.13
21.13
21.13
21.13
21.13
-
Jun 8, 2026
21.07
21.07
21.07
21.07
21.07
-
Jun 5, 2026
20.86
20.86
20.86
20.86
20.86
-
Jun 4, 2026
21.55
21.55
21.55
21.55
21.55
-
Jun 3, 2026
21.34
21.34
21.34
21.34
21.34
-
Jun 2, 2026
21.44
21.44
21.44
21.44
21.44
-
Jun 1, 2026
21.32
21.32
21.32
21.32
21.32
-
May 29, 2026
21.45
21.45
21.45
21.45
21.45
-
May 28, 2026
21.39
21.39
21.39
21.39
21.39
-
May 27, 2026
21.33
21.33
21.33
21.33
21.33
-
May 26, 2026
21.29
21.29
21.29
21.29
21.29
-
May 22, 2026
21.17
21.17
21.17
21.17
21.17
-
May 21, 2026
21.18
21.18
21.18
21.18
21.18
-
May 20, 2026
21.07
21.07
21.07
21.07
21.07
-
May 19, 2026
20.74
20.74
20.74
20.74
20.74
-
May 18, 2026
20.88
20.88
20.88
20.88
20.88
-
May 15, 2026
20.72
20.72
20.72
20.72
20.72
-
May 14, 2026
21.13
21.13
21.13
21.13
21.13
-
May 13, 2026
21.18
21.18
21.18
21.18
21.18
-
May 12, 2026
21.00
21.00
21.00
21.00
21.00
-
May 11, 2026
21.20
21.20
21.20
21.20
21.20
-
May 8, 2026
21.22
21.22
21.22
21.22
21.22
-
May 7, 2026
21.06
21.06
21.06
21.06
21.06
-
May 6, 2026
21.43
21.43
21.43
21.43
21.43
-
May 5, 2026
20.72
20.72
20.72
20.72
20.72
-
May 4, 2026
20.63
20.63
20.63
20.63
20.63
-
May 1, 2026
20.84
20.84
20.84
20.84
20.84
-
Apr 30, 2026
20.91
20.91
20.91
20.91
20.91
-
Apr 29, 2026
20.48
20.48
20.48
20.48
20.48
-
Apr 28, 2026
20.64
20.64
20.64
20.64
20.64
-
Apr 27, 2026
20.66
20.66
20.66
20.66
20.66
-
Apr 24, 2026
20.74
20.74
20.74
20.74
20.74
-
Apr 23, 2026
20.66
20.66
20.66
20.66
20.66
-
Apr 22, 2026
20.80
20.80
20.80
20.80
20.80
-
Apr 21, 2026
20.73
20.73
20.73
20.73
20.73
-
Apr 20, 2026
21.11
21.11
21.11
21.11
21.11
-
Apr 17, 2026
21.30
21.30
21.30
21.30
21.30
-
Apr 16, 2026
21.00
21.00
21.00
21.00
21.00
-
Apr 15, 2026
21.12
21.12
21.12
21.12
21.12
-
Apr 14, 2026
21.15
21.15
21.15
21.15
21.15
-
Apr 13, 2026
20.99
20.99
20.99
20.99
20.99
-
Apr 10, 2026
20.83
20.83
20.83
20.83
20.83
-
Apr 9, 2026
20.81
20.81
20.81
20.81
20.81
-
Apr 8, 2026
20.90
20.90
20.90
20.90
20.90
-
Apr 7, 2026
19.91
19.91
19.91
19.91
19.91
-
Apr 6, 2026
19.98
19.98
19.98
19.98
19.98
-
Apr 2, 2026
19.98
19.98
19.98
19.98
19.98
-
Apr 1, 2026
20.11
20.11
20.11
20.11
20.11
-
Mar 31, 2026
19.75
19.75
19.75
19.75
19.75
-
Mar 30, 2026
19.17
19.17
19.17
19.17
19.17
-
Mar 27, 2026
19.13
19.13
19.13
19.13
19.13
-
Mar 26, 2026
19.35
19.35
19.35
19.35
19.35
-
Mar 25, 2026
19.79
19.79
19.79
19.79
19.79
-
Mar 24, 2026
19.55
19.55
19.55
19.55
19.55
-
Mar 23, 2026
19.57
19.57
19.57
19.57
19.57
-
Mar 20, 2026
19.24
19.24
19.24
19.24
19.24
-
Mar 19, 2026
19.81
19.81
19.81
19.81
19.81
-
Mar 18, 2026
19.87
19.87
19.87
19.87
19.87
-
Mar 17, 2026
20.18
20.18
20.18
20.18
20.18
-
Mar 16, 2026
20.05
20.05
20.05
20.05
20.05
-
Mar 13, 2026
19.83
19.83
19.83
19.83
19.83
-
Mar 12, 2026
20.04
20.04
20.04
20.04
20.04
-
Mar 11, 2026
20.38
20.38
20.38
20.38
20.38
-
Mar 10, 2026
20.52
20.52
20.52
20.52
20.52
-
Mar 9, 2026
20.31
20.31
20.31
20.31
20.31
-
Mar 6, 2026
20.35
20.35
20.35
20.35
20.35
-
Mar 5, 2026
20.44
20.44
20.44
20.44
20.44
-
Mar 4, 2026
20.75
20.75
20.75
20.75
20.75
-
Mar 3, 2026
20.46
20.46
20.46
20.46
20.46
-
Mar 2, 2026
21.19
21.19
21.19
21.19
21.19
-
Feb 27, 2026
21.64
21.64
21.64
21.64
21.64
-
Feb 26, 2026
21.63
21.63
21.63
21.63
21.63
-
Feb 25, 2026
21.63
21.63
21.63
21.63
21.63
-
Feb 24, 2026
21.45
21.45
21.45
21.45
21.45
-
Feb 23, 2026
21.42
21.42
21.42
21.42
21.42
-
Feb 20, 2026
21.59
21.59
21.59
21.59
21.59
-
Feb 19, 2026
21.37
21.37
21.37
21.37
21.37
-
Feb 18, 2026
21.45
21.45
21.45
21.45
21.45
-
Feb 17, 2026
21.29
21.29
21.29
21.29
21.29
-
Feb 13, 2026
21.32
21.32
21.32
21.32
21.32
-
Feb 12, 2026
21.30
21.30
21.30
21.30
21.30
-
Feb 11, 2026
21.57
21.57
21.57
21.57
21.57
-
Feb 10, 2026
21.47
21.47
21.47
21.47
21.47
-
Feb 9, 2026
21.48
21.48
21.48
21.48
21.48
-
Feb 6, 2026
21.13
21.13
21.13
21.13
21.13
-
Feb 5, 2026
20.66
20.66
20.66
20.66
20.66
-
Feb 4, 2026
20.94
20.94
20.94
20.94
20.94
-
Feb 3, 2026
21.10
21.10
21.10
21.10
21.10
-
Feb 2, 2026
21.29
21.29
21.29
21.29
21.29
-
Jan 30, 2026
21.16
21.16
21.16
21.16
21.16
-
Jan 29, 2026
21.35
21.35
21.35
21.35
21.35
-
Jan 28, 2026
21.37
21.37
21.37
21.37
21.37
-
Jan 27, 2026
21.64
21.64
21.64
21.64
21.64
-
Jan 26, 2026
21.28
21.28
21.28
21.28
21.28
-
Jan 23, 2026
21.30
21.30
21.30
21.30
21.30
-
Jan 22, 2026
21.07
21.07
21.07
21.07
21.07
-
Jan 21, 2026
20.98
20.98
20.98
20.98
20.98
-
Jan 20, 2026
20.91
20.91
20.91
20.91
20.91
-
Jan 16, 2026
21.25
21.25
21.25
21.25
21.25
-
Jan 15, 2026
21.20
21.20
21.20
21.20
21.20
-
Jan 14, 2026
21.13
21.13
21.13
21.13
21.13
-
Jan 13, 2026
21.12
21.12
21.12
21.12
21.12
-
Jan 12, 2026
21.21
21.21
21.21
21.21
21.21
-
Jan 9, 2026
21.07
21.07
21.07
21.07
21.07
-
Jan 8, 2026
20.81
20.81
20.81
20.81
20.81
-
Jan 7, 2026
20.89
20.89
20.89
20.89
20.89
-
Jan 6, 2026
20.94
20.94
20.94
20.94
20.94
-
Jan 5, 2026
20.82
20.82
20.82
20.82
20.82
-
Jan 2, 2026
20.52
20.52
20.52
20.52
20.52
-
Dec 31, 2025
20.29
20.29
20.29
20.29
20.29
-
Dec 30, 2025
20.37
20.37
20.37
20.37
20.37
-
Dec 29, 2025
20.33
20.33
20.33
20.33
20.33
-
Dec 26, 2025
20.35
20.35
20.35
20.35
20.35
-
Dec 24, 2025
20.32
20.32
20.32
20.32
20.32
-
Dec 23, 2025
20.36
20.36
20.36
20.36
20.36
-
Dec 22, 2025
20.22
20.22
20.22
20.22
20.22
-
Dec 19, 2025
20.19
20.19
20.19
20.19
20.19
-
Dec 18, 2025
20.12
20.12
20.12
20.12
20.12
-
Dec 17, 2025
19.90
19.90
19.90
19.90
19.90
-
Dec 16, 2025
20.07
20.07
20.07
20.07
20.07
-
Dec 15, 2025
0.634
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
20.18
20.18
20.18
20.18
20.18
-
Dec 12, 2025
20.69
20.69
20.69
20.69
20.06
-
Dec 11, 2025
20.79
20.79
20.79
20.79
20.15
-
Dec 10, 2025
20.73
20.73
20.73
20.73
20.09
-
Dec 9, 2025
20.54
20.54
20.54
20.54
19.91
-
Dec 8, 2025
20.61
20.61
20.61
20.61
19.98
-
Dec 5, 2025
20.63
20.63
20.63
20.63
20.00
-
Dec 4, 2025
20.71
20.71
20.71
20.71
20.08
-
Dec 3, 2025
20.66
20.66
20.66
20.66
20.03
-
Dec 2, 2025
20.51
20.51
20.51
20.51
19.88
-
Dec 1, 2025
20.48
20.48
20.48
20.48
19.85
-
Nov 28, 2025
20.61
20.61
20.61
20.61
19.98
-
Nov 26, 2025
20.52
20.52
20.52
20.52
19.89
-
Nov 25, 2025
20.29
20.29
20.29
20.29
19.67
-
Nov 24, 2025
20.06
20.06
20.06
20.06
19.45
-
Nov 21, 2025
20.02
20.02
20.02
20.02
19.41
-
Nov 20, 2025
19.77
19.77
19.77
19.77
19.16
-
Nov 19, 2025
19.90
19.90
19.90
19.90
19.29
-
Nov 18, 2025
20.06
20.06
20.06
20.06
19.45
-
Nov 17, 2025
20.33
20.33
20.33
20.33
19.71
-
Nov 14, 2025
20.58
20.58
20.58
20.58
19.95
-
Nov 13, 2025
20.70
20.70
20.70
20.70
20.07
-
Nov 12, 2025
20.89
20.89
20.89
20.89
20.25
-
Nov 11, 2025
20.70
20.70
20.70
20.70
20.07
-
Nov 10, 2025
20.59
20.59
20.59
20.59
19.96
-
Nov 7, 2025
20.31
20.31
20.31
20.31
19.69
-
Nov 6, 2025
20.32
20.32
20.32
20.32
19.70
-
Nov 5, 2025
20.42
20.42
20.42
20.42
19.79
-
Nov 4, 2025
20.33
20.33
20.33
20.33
19.71
-
Nov 3, 2025
20.52
20.52
20.52
20.52
19.89
-
Oct 31, 2025
20.47
20.47
20.47
20.47
19.84
-
