Canada markets closed

American Funds New World Fund (FNWFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.12+0.67 (+0.85%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202478.4578.4578.4578.4578.45-
May 01, 202477.6477.6477.6477.6477.64-
Apr 30, 202477.6377.6377.6377.6377.63-
Apr 29, 202478.6278.6278.6278.6278.62-
Apr 26, 202478.2778.2778.2778.2778.27-
Apr 25, 202477.3577.3577.3577.3577.35-
Apr 24, 202477.6677.6677.6677.6677.66-
Apr 23, 202477.4677.4677.4677.4677.46-
Apr 22, 202476.2976.2976.2976.2976.29-
Apr 19, 202475.6675.6675.6675.6675.66-
Apr 18, 202476.4276.4276.4276.4276.42-
Apr 17, 202476.3076.3076.3076.3076.30-
Apr 16, 202476.4676.4676.4676.4676.46-
Apr 15, 202477.0477.0477.0477.0477.04-
Apr 12, 202477.8077.8077.8077.8077.80-
Apr 11, 202479.3279.3279.3279.3279.32-
Apr 10, 202479.1979.1979.1979.1979.19-
Apr 09, 202479.5779.5779.5779.5779.57-
Apr 08, 202479.4179.4179.4179.4179.41-
Apr 05, 202479.2279.2279.2279.2279.22-
Apr 04, 202478.6678.6678.6678.6678.66-
Apr 03, 202479.1879.1879.1879.1879.18-
Apr 02, 202479.0079.0079.0079.0079.00-
Apr 01, 202478.9678.9678.9678.9678.96-
Mar 28, 202478.9178.9178.9178.9178.91-
Mar 27, 202478.8978.8978.8978.8978.89-
Mar 26, 202478.6778.6778.6778.6778.67-
Mar 25, 202478.7278.7278.7278.7278.72-
Mar 22, 202478.8678.8678.8678.8678.86-
Mar 21, 202479.2279.2279.2279.2279.22-
Mar 20, 202479.0779.0779.0779.0779.07-
Mar 19, 202478.3078.3078.3078.3078.30-
Mar 18, 202478.4278.4278.4278.4278.42-
Mar 15, 202478.2878.2878.2878.2878.28-
Mar 14, 202478.8778.8778.8778.8778.87-
Mar 13, 202479.0279.0279.0279.0279.02-
Mar 12, 202479.0079.0079.0079.0079.00-
Mar 11, 202478.2678.2678.2678.2678.26-
Mar 08, 202478.2478.2478.2478.2478.24-
Mar 07, 202478.5678.5678.5678.5678.56-
Mar 06, 202477.7877.7877.7877.7877.78-
Mar 05, 202477.1577.1577.1577.1577.15-
Mar 04, 202477.8777.8777.8777.8777.87-
Mar 01, 202477.7577.7577.7577.7577.75-
Feb 29, 202477.0577.0577.0577.0577.05-
Feb 28, 202476.9776.9776.9776.9776.97-
Feb 27, 202477.4477.4477.4477.4477.44-
Feb 26, 202477.1677.1677.1677.1677.16-
Feb 23, 202477.3177.3177.3177.3177.31-
Feb 22, 202477.5077.5077.5077.5077.50-
Feb 21, 202476.4676.4676.4676.4676.46-
Feb 20, 202476.3776.3776.3776.3776.37-
Feb 16, 202476.4976.4976.4976.4976.49-
Feb 15, 202476.3676.3676.3676.3676.36-
Feb 14, 202475.8275.8275.8275.8275.82-
Feb 13, 202475.3275.3275.3275.3275.32-
Feb 12, 202475.9275.9275.9275.9275.92-
Feb 09, 202475.9975.9975.9975.9975.99-
Feb 08, 202475.5975.5975.5975.5975.59-
Feb 07, 202475.7775.7775.7775.7775.77-
Feb 06, 202475.4975.4975.4975.4975.49-
Feb 05, 202474.8274.8274.8274.8274.82-
Feb 02, 202474.9374.9374.9374.9374.93-
Feb 01, 202474.8974.8974.8974.8974.89-
Jan 31, 202474.0374.0374.0374.0374.03-
Jan 30, 202474.5174.5174.5174.5174.51-
Jan 29, 202474.9374.9374.9374.9374.93-
Jan 26, 202474.6574.6574.6574.6574.65-
Jan 25, 202474.4474.4474.4474.4474.44-
Jan 24, 202474.3274.3274.3274.3274.32-
Jan 23, 202473.8173.8173.8173.8173.81-
Jan 22, 202473.6073.6073.6073.6073.60-
Jan 19, 202473.9073.9073.9073.9073.90-
Jan 18, 202473.3473.3473.3473.3473.34-
Jan 17, 202472.8672.8672.8672.8672.86-
Jan 16, 202473.8173.8173.8173.8173.81-
Jan 12, 202474.5774.5774.5774.5774.57-
Jan 11, 202474.2174.2174.2174.2174.21-
Jan 10, 202474.0974.0974.0974.0974.09-
Jan 09, 202473.8873.8873.8873.8873.88-
Jan 08, 202474.2574.2574.2574.2574.25-
Jan 05, 202473.7573.7573.7573.7573.75-
Jan 04, 202473.8273.8273.8273.8273.82-
Jan 03, 202473.5473.5473.5473.5473.54-
Jan 02, 202474.1374.1374.1374.1374.13-
Dec 29, 202375.0075.0075.0075.0075.00-
Dec 28, 202375.0075.0075.0075.0075.00-
Dec 27, 202374.7774.7774.7774.7774.77-
Dec 26, 202374.3674.3674.3674.3674.36-
Dec 22, 202374.0274.0274.0274.0274.02-
Dec 21, 202374.0774.0774.0774.0774.07-
Dec 20, 202373.2073.2073.2073.2073.20-
Dec 19, 202374.1274.1274.1274.1274.12-
Dec 18, 202373.6873.6873.6873.6873.68-
Dec 15, 202373.6073.6073.6073.6073.60-
Dec 14, 202373.5873.5873.5873.5873.58-
Dec 14, 20231.244 Dividend
Dec 14, 20230.914 Capital Gain
Dec 13, 202375.0075.0075.0075.0072.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...