Canada markets closed

American Funds New World 529F (CNWFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.68+0.11 (+0.14%)
At close: 08:05AM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024------
Jun 20, 202479.6879.6879.6879.6879.68-
Jun 18, 202479.5779.5779.5779.5779.57-
Jun 17, 202479.3779.3779.3779.3779.37-
Jun 14, 202479.1079.1079.1079.1079.10-
Jun 13, 202479.2279.2279.2279.2279.22-
Jun 12, 202479.2379.2379.2379.2379.23-
Jun 11, 202478.8278.8278.8278.8278.82-
Jun 10, 202479.2579.2579.2579.2579.25-
Jun 07, 202479.2079.2079.2079.2079.20-
Jun 06, 202479.6779.6779.6779.6779.67-
Jun 05, 202479.3079.3079.3079.3079.30-
Jun 04, 202477.9777.9777.9777.9777.97-
Jun 03, 202478.8078.8078.8078.8078.80-
May 31, 202478.3678.3678.3678.3678.36-
May 30, 202478.3578.3578.3578.3578.35-
May 29, 202478.6578.6578.6578.6578.65-
May 28, 202479.7079.7079.7079.7079.70-
May 24, 202479.7879.7879.7879.7879.78-
May 23, 202479.4679.4679.4679.4679.46-
May 22, 202479.9579.9579.9579.9579.95-
May 21, 202480.4380.4380.4380.4380.43-
May 20, 202480.7380.7380.7380.7380.73-
May 17, 202480.5180.5180.5180.5180.51-
May 16, 202480.2980.2980.2980.2980.29-
May 15, 202480.2880.2880.2880.2880.28-
May 14, 202479.4979.4979.4979.4979.49-
May 13, 202478.9778.9778.9778.9778.97-
May 10, 202478.8178.8178.8178.8178.81-
May 09, 202478.5378.5378.5378.5378.53-
May 08, 202478.5178.5178.5178.5178.51-
May 07, 202478.6078.6078.6078.6078.60-
May 06, 202478.6178.6178.6178.6178.61-
May 03, 202477.9277.9277.9277.9277.92-
May 02, 202477.2777.2777.2777.2777.27-
May 01, 202476.4776.4776.4776.4776.47-
Apr 30, 202476.4776.4776.4776.4776.47-
Apr 29, 202477.4477.4477.4477.4477.44-
Apr 26, 202477.0977.0977.0977.0977.09-
Apr 25, 202476.1876.1876.1876.1876.18-
Apr 24, 202476.4976.4976.4976.4976.49-
Apr 23, 202476.2976.2976.2976.2976.29-
Apr 22, 202475.1475.1475.1475.1475.14-
Apr 19, 202474.5374.5374.5374.5374.53-
Apr 18, 202475.2775.2775.2775.2775.27-
Apr 17, 202475.1675.1675.1675.1675.16-
Apr 16, 202475.3175.3175.3175.3175.31-
Apr 15, 202475.8975.8975.8975.8975.89-
Apr 12, 202476.6376.6376.6376.6376.63-
Apr 11, 202478.1378.1378.1378.1378.13-
Apr 10, 202478.0078.0078.0078.0078.00-
Apr 09, 202478.3878.3878.3878.3878.38-
Apr 08, 202478.2278.2278.2278.2278.22-
Apr 05, 202478.0378.0378.0378.0378.03-
Apr 04, 202477.4977.4977.4977.4977.49-
Apr 03, 202478.0078.0078.0078.0078.00-
Apr 02, 202477.8277.8277.8277.8277.82-
Apr 01, 202477.7877.7877.7877.7877.78-
Mar 28, 202477.7477.7477.7477.7477.74-
Mar 27, 202477.7277.7277.7277.7277.72-
Mar 26, 202477.5077.5077.5077.5077.50-
Mar 25, 202477.5577.5577.5577.5577.55-
Mar 22, 202477.6977.6977.6977.6977.69-
Mar 21, 202478.0478.0478.0478.0478.04-
Mar 20, 202477.9077.9077.9077.9077.90-
Mar 19, 202477.1477.1477.1477.1477.14-
Mar 18, 202477.2677.2677.2677.2677.26-
Mar 15, 202477.1377.1377.1377.1377.13-
Mar 14, 202477.7077.7077.7077.7077.70-
Mar 13, 202477.8577.8577.8577.8577.85-
Mar 12, 202477.8477.8477.8477.8477.84-
Mar 11, 202477.1077.1077.1077.1077.10-
Mar 08, 202477.0877.0877.0877.0877.08-
Mar 07, 202477.4077.4077.4077.4077.40-
Mar 06, 202476.6476.6476.6476.6476.64-
Mar 05, 202476.0176.0176.0176.0176.01-
Mar 04, 202476.7376.7376.7376.7376.73-
Mar 01, 202476.6176.6176.6176.6176.61-
Feb 29, 202475.9275.9275.9275.9275.92-
Feb 28, 202475.8475.8475.8475.8475.84-
Feb 27, 202476.3176.3176.3176.3176.31-
Feb 26, 202476.0376.0376.0376.0376.03-
Feb 23, 202476.1876.1876.1876.1876.18-
Feb 22, 202476.3776.3776.3776.3776.37-
Feb 21, 202475.3475.3475.3475.3475.34-
Feb 20, 202475.2675.2675.2675.2675.26-
Feb 16, 202475.3875.3875.3875.3875.38-
Feb 15, 202475.2575.2575.2575.2575.25-
Feb 14, 202474.7274.7274.7274.7274.72-
Feb 13, 202474.2374.2374.2374.2374.23-
Feb 12, 202474.8274.8274.8274.8274.82-
Feb 09, 202474.8974.8974.8974.8974.89-
Feb 08, 202474.4974.4974.4974.4974.49-
Feb 07, 202474.6874.6874.6874.6874.68-
Feb 06, 202474.4074.4074.4074.4074.40-
Feb 05, 202473.7473.7473.7473.7473.74-
Feb 02, 202473.8573.8573.8573.8573.85-
Feb 01, 202473.8173.8173.8173.8173.81-
Jan 31, 202472.9672.9672.9672.9672.96-
Jan 30, 202473.4473.4473.4473.4473.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...