American Funds New World A (NEWFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 27 June 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| 26 June 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 25 June 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 24 June 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 21 June 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 20 June 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 18 June 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 17 June 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 14 June 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| 13 June 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 12 June 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 11 June 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 10 June 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| 07 June 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 06 June 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 05 June 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 04 June 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 03 June 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 31 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 30 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 29 May 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 28 May 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 24 May 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| 23 May 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 22 May 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| 21 May 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 20 May 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
| 17 May 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 16 May 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| 15 May 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| 14 May 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 13 May 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 10 May 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
| 09 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 08 May 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 07 May 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 06 May 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 03 May 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 02 May 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 01 May 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 30 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 29 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 26 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 25 Apr 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 24 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 23 Apr 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 22 Apr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 19 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 18 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 17 Apr 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 16 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 15 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 12 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 11 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 10 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 09 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 08 Apr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 05 Apr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 04 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 03 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 02 Apr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 01 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 28 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 27 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 26 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 25 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 22 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 21 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 20 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 19 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 18 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 15 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 14 Mar 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 13 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 12 Mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 11 Mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 08 Mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 07 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 06 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 05 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 04 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 01 Mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 29 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 28 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 27 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 26 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 23 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 22 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 21 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 20 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 16 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 15 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 14 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 13 Feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 12 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 09 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 08 Feb 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 07 Feb 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 06 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| *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.