Canada markets closed

American Funds New World R6 (RNWGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
80.18-0.35 (-0.43%)
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202480.1880.1880.1880.1880.18-
Jun 27, 202480.5380.5380.5380.5380.53-
Jun 26, 202480.5480.5480.5480.5480.54-
Jun 25, 202480.7080.7080.7080.7080.70-
Jun 24, 202480.4880.4880.4880.4880.48-
Jun 21, 202480.5780.5780.5780.5780.57-
Jun 20, 202480.8880.8880.8880.8880.88-
Jun 18, 202480.7780.7780.7780.7780.77-
Jun 17, 202480.5780.5780.5780.5780.57-
Jun 14, 202480.2980.2980.2980.2980.29-
Jun 13, 202480.4180.4180.4180.4180.41-
Jun 12, 202480.4280.4280.4280.4280.42-
Jun 11, 202480.0080.0080.0080.0080.00-
Jun 10, 202480.4480.4480.4480.4480.44-
Jun 07, 202480.3980.3980.3980.3980.39-
Jun 06, 202480.8780.8780.8780.8780.87-
Jun 05, 202480.4980.4980.4980.4980.49-
Jun 04, 202479.1379.1379.1379.1379.13-
Jun 03, 202479.9879.9879.9879.9879.98-
May 31, 202479.5379.5379.5379.5379.53-
May 30, 202479.5279.5279.5279.5279.52-
May 29, 202479.8279.8279.8279.8279.82-
May 28, 202480.8880.8880.8880.8880.88-
May 24, 202480.9680.9680.9680.9680.96-
May 23, 202480.6480.6480.6480.6480.64-
May 22, 202481.1481.1481.1481.1481.14-
May 21, 202481.6281.6281.6281.6281.62-
May 20, 202481.9281.9281.9281.9281.92-
May 17, 202481.7181.7181.7181.7181.71-
May 16, 202481.4881.4881.4881.4881.48-
May 15, 202481.4781.4781.4781.4781.47-
May 14, 202480.6680.6680.6680.6680.66-
May 13, 202480.1380.1380.1380.1380.13-
May 10, 202479.9779.9779.9779.9779.97-
May 09, 202479.6979.6979.6979.6979.69-
May 08, 202479.6679.6679.6679.6679.66-
May 07, 202479.7679.7679.7679.7679.76-
May 06, 202479.7779.7779.7779.7779.77-
May 03, 202479.0779.0779.0779.0779.07-
May 02, 202478.4078.4078.4078.4078.40-
May 01, 202477.6077.6077.6077.6077.60-
Apr 30, 202477.5977.5977.5977.5977.59-
Apr 29, 202478.5878.5878.5878.5878.58-
Apr 26, 202478.2378.2378.2378.2378.23-
Apr 25, 202477.3077.3077.3077.3077.30-
Apr 24, 202477.6177.6177.6177.6177.61-
Apr 23, 202477.4177.4177.4177.4177.41-
Apr 22, 202476.2576.2576.2576.2576.25-
Apr 19, 202475.6275.6275.6275.6275.62-
Apr 18, 202476.3776.3776.3776.3776.37-
Apr 17, 202476.2676.2676.2676.2676.26-
Apr 16, 202476.4176.4176.4176.4176.41-
Apr 15, 202477.0077.0077.0077.0077.00-
Apr 12, 202477.7577.7577.7577.7577.75-
Apr 11, 202479.2779.2779.2779.2779.27-
Apr 10, 202479.1479.1479.1479.1479.14-
Apr 09, 202479.5379.5379.5379.5379.53-
Apr 08, 202479.3779.3779.3779.3779.37-
Apr 05, 202479.1779.1779.1779.1779.17-
Apr 04, 202478.6278.6278.6278.6278.62-
Apr 03, 202479.1479.1479.1479.1479.14-
Apr 02, 202478.9578.9578.9578.9578.95-
Apr 01, 202478.9178.9178.9178.9178.91-
Mar 28, 202478.8778.8778.8778.8778.87-
Mar 27, 202478.8478.8478.8478.8478.84-
Mar 26, 202478.6278.6278.6278.6278.62-
Mar 25, 202478.6778.6778.6778.6778.67-
Mar 22, 202478.8178.8178.8178.8178.81-
Mar 21, 202479.1779.1779.1779.1779.17-
Mar 20, 202479.0279.0279.0279.0279.02-
Mar 19, 202478.2578.2578.2578.2578.25-
Mar 18, 202478.3778.3778.3778.3778.37-
Mar 15, 202478.2478.2478.2478.2478.24-
Mar 14, 202478.8278.8278.8278.8278.82-
Mar 13, 202478.9778.9778.9778.9778.97-
Mar 12, 202478.9678.9678.9678.9678.96-
Mar 11, 202478.2178.2178.2178.2178.21-
Mar 08, 202478.1978.1978.1978.1978.19-
Mar 07, 202478.5178.5178.5178.5178.51-
Mar 06, 202477.7377.7377.7377.7377.73-
Mar 05, 202477.1077.1077.1077.1077.10-
Mar 04, 202477.8277.8277.8277.8277.82-
Mar 01, 202477.7077.7077.7077.7077.70-
Feb 29, 202477.0077.0077.0077.0077.00-
Feb 28, 202476.9276.9276.9276.9276.92-
Feb 27, 202477.4077.4077.4077.4077.40-
Feb 26, 202477.1277.1277.1277.1277.12-
Feb 23, 202477.2677.2677.2677.2677.26-
Feb 22, 202477.4577.4577.4577.4577.45-
Feb 21, 202476.4176.4176.4176.4176.41-
Feb 20, 202476.3276.3276.3276.3276.32-
Feb 16, 202476.4476.4476.4476.4476.44-
Feb 15, 202476.3176.3176.3176.3176.31-
Feb 14, 202475.7875.7875.7875.7875.78-
Feb 13, 202475.2775.2775.2775.2775.27-
Feb 12, 202475.8775.8775.8775.8775.87-
Feb 09, 202475.9475.9475.9475.9475.94-
Feb 08, 202475.5475.5475.5475.5475.54-
Feb 07, 202475.7375.7375.7375.7375.73-
Feb 06, 202475.4575.4575.4575.4575.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...