American Funds New World F1 (NWFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 01 July 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 28 June 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 27 June 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 26 June 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 25 June 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 24 June 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 21 June 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 20 June 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 18 June 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 17 June 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 14 June 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 13 June 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 12 June 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 11 June 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 10 June 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 07 June 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 06 June 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 05 June 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 04 June 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 03 June 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 31 May 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 30 May 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 29 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 28 May 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 24 May 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 23 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 22 May 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 21 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 20 May 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 17 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 16 May 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 15 May 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 14 May 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 13 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 10 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 09 May 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 08 May 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 07 May 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 06 May 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 03 May 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 02 May 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 01 May 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 30 Apr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 29 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 26 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 25 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 24 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 23 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 22 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 19 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 18 Apr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 17 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 16 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 15 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 12 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 11 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 10 Apr 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 09 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 08 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 05 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 04 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 03 Apr 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 02 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 01 Apr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 28 Mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 27 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 26 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 25 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 22 Mar 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 21 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 20 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 19 Mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 18 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 15 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 14 Mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 13 Mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 12 Mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 11 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 08 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 07 Mar 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 06 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 05 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 04 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 29 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 28 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 27 Feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 26 Feb 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 23 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 22 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 21 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 20 Feb 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 16 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 15 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 14 Feb 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 13 Feb 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 12 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 09 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 08 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| *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.