American Funds New World Fund (FNFWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 30 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 29 May 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 28 May 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 24 May 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 23 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 22 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 21 May 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 20 May 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 17 May 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 16 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 15 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 14 May 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 13 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 May 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 09 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 08 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 07 May 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 06 May 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 03 May 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 02 May 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 01 May 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 30 Apr 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 29 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 26 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 25 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 24 Apr 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 23 Apr 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 22 Apr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 19 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 18 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 17 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 16 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 15 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 12 Apr 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 11 Apr 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 10 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 09 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 08 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 05 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 04 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 03 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 02 Apr 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 01 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 28 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 27 Mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 26 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 25 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 22 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 21 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 20 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 19 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| 18 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 15 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 14 Mar 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 13 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 12 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 11 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 08 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 07 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 06 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 05 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 04 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 01 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 29 Feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 28 Feb 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 27 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 26 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 23 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 22 Feb 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 21 Feb 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 20 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 16 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 15 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 14 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| 13 Feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 12 Feb 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 09 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 08 Feb 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 07 Feb 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 06 Feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 05 Feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 02 Feb 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 01 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 31 Jan 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 30 Jan 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 29 Jan 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 26 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 25 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 24 Jan 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 23 Jan 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 22 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 19 Jan 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
| 18 Jan 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 17 Jan 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 16 Jan 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 12 Jan 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 11 Jan 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 10 Jan 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 09 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.