Canada markets closed

American Funds New World R4 (RNWEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
81.21+0.62 (+0.77%)
At close: 08:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202481.2181.2181.2181.2181.21-
Jul 03, 202480.5980.5980.5980.5980.59-
Jul 02, 202479.6979.6979.6979.6979.69-
Jul 01, 202479.7879.7879.7879.7879.78-
Jun 28, 202479.5679.5679.5679.5679.56-
Jun 27, 202479.9179.9179.9179.9179.91-
Jun 26, 202479.9279.9279.9279.9279.92-
Jun 25, 202480.0880.0880.0880.0880.08-
Jun 24, 202479.8679.8679.8679.8679.86-
Jun 21, 202479.9579.9579.9579.9579.95-
Jun 20, 202480.2680.2680.2680.2680.26-
Jun 18, 202480.1580.1580.1580.1580.15-
Jun 17, 202479.9579.9579.9579.9579.95-
Jun 14, 202479.6879.6879.6879.6879.68-
Jun 13, 202479.8079.8079.8079.8079.80-
Jun 12, 202479.8179.8179.8179.8179.81-
Jun 11, 202479.3979.3979.3979.3979.39-
Jun 10, 202479.8379.8379.8379.8379.83-
Jun 07, 202479.7879.7879.7879.7879.78-
Jun 06, 202480.2580.2580.2580.2580.25-
Jun 05, 202479.8879.8879.8879.8879.88-
Jun 04, 202478.5478.5478.5478.5478.54-
Jun 03, 202479.3879.3879.3879.3879.38-
May 31, 202478.9478.9478.9478.9478.94-
May 30, 202478.9278.9278.9278.9278.92-
May 29, 202479.2379.2379.2379.2379.23-
May 28, 202480.2880.2880.2880.2880.28-
May 24, 202480.3680.3680.3680.3680.36-
May 23, 202480.0480.0480.0480.0480.04-
May 22, 202480.5480.5480.5480.5480.54-
May 21, 202481.0281.0281.0281.0281.02-
May 20, 202481.3281.3281.3281.3281.32-
May 17, 202481.1081.1081.1081.1081.10-
May 16, 202480.8880.8880.8880.8880.88-
May 15, 202480.8780.8780.8780.8780.87-
May 14, 202480.0780.0780.0780.0780.07-
May 13, 202479.5579.5579.5579.5579.55-
May 10, 202479.3979.3979.3979.3979.39-
May 09, 202479.1179.1179.1179.1179.11-
May 08, 202479.0879.0879.0879.0879.08-
May 07, 202479.1879.1879.1879.1879.18-
May 06, 202479.1979.1979.1979.1979.19-
May 03, 202478.5078.5078.5078.5078.50-
May 02, 202477.8477.8477.8477.8477.84-
May 01, 202477.0477.0477.0477.0477.04-
Apr 30, 202477.0377.0377.0377.0377.03-
Apr 29, 202478.0178.0178.0178.0178.01-
Apr 26, 202477.6777.6777.6777.6777.67-
Apr 25, 202476.7576.7576.7576.7576.75-
Apr 24, 202477.0677.0677.0677.0677.06-
Apr 23, 202476.8676.8676.8676.8676.86-
Apr 22, 202475.7075.7075.7075.7075.70-
Apr 19, 202475.0875.0875.0875.0875.08-
Apr 18, 202475.8375.8375.8375.8375.83-
Apr 17, 202475.7275.7275.7275.7275.72-
Apr 16, 202475.8775.8775.8775.8775.87-
Apr 15, 202476.4576.4576.4576.4576.45-
Apr 12, 202477.2177.2177.2177.2177.21-
Apr 11, 202478.7278.7278.7278.7278.72-
Apr 10, 202478.5978.5978.5978.5978.59-
Apr 09, 202478.9778.9778.9778.9778.97-
Apr 08, 202478.8178.8178.8178.8178.81-
Apr 05, 202478.6278.6278.6278.6278.62-
Apr 04, 202478.0778.0778.0778.0778.07-
Apr 03, 202478.5978.5978.5978.5978.59-
Apr 02, 202478.4078.4078.4078.4078.40-
Apr 01, 202478.3778.3778.3778.3778.37-
Mar 28, 202478.3278.3278.3278.3278.32-
Mar 27, 202478.3078.3078.3078.3078.30-
Mar 26, 202478.0878.0878.0878.0878.08-
Mar 25, 202478.1378.1378.1378.1378.13-
Mar 22, 202478.2778.2778.2778.2778.27-
Mar 21, 202478.6378.6378.6378.6378.63-
Mar 20, 202478.4878.4878.4878.4878.48-
Mar 19, 202477.7277.7277.7277.7277.72-
Mar 18, 202477.8477.8477.8477.8477.84-
Mar 15, 202477.7177.7177.7177.7177.71-
Mar 14, 202478.2978.2978.2978.2978.29-
Mar 13, 202478.4478.4478.4478.4478.44-
Mar 12, 202478.4278.4278.4278.4278.42-
Mar 11, 202477.6877.6877.6877.6877.68-
Mar 08, 202477.6677.6677.6677.6677.66-
Mar 07, 202477.9977.9977.9977.9977.99-
Mar 06, 202477.2177.2177.2177.2177.21-
Mar 05, 202476.5876.5876.5876.5876.58-
Mar 04, 202477.3077.3077.3077.3077.30-
Mar 01, 202477.1977.1977.1977.1977.19-
Feb 29, 202476.4976.4976.4976.4976.49-
Feb 28, 202476.4176.4176.4176.4176.41-
Feb 27, 202476.8876.8876.8876.8876.88-
Feb 26, 202476.6176.6176.6176.6176.61-
Feb 23, 202476.7676.7676.7676.7676.76-
Feb 22, 202476.9476.9476.9476.9476.94-
Feb 21, 202475.9175.9175.9175.9175.91-
Feb 20, 202475.8275.8275.8275.8275.82-
Feb 16, 202475.9575.9575.9575.9575.95-
Feb 15, 202475.8275.8275.8275.8275.82-
Feb 14, 202475.2875.2875.2875.2875.28-
Feb 13, 202474.7874.7874.7874.7874.78-
Feb 12, 202475.3875.3875.3875.3875.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...