American Funds New World Fund® Class 529-F (CNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.29
+0.11 (0.14%)
Dec 20, 2024, 4:00 PM EST
CNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.14% |
| Dec 19, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -3.97% |
| Dec 18, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 76.33 | -2.24% |
| Dec 17, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 78.08 | -0.39% |
| Dec 16, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 78.39 | -0.06% |
| Dec 13, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 78.43 | -0.33% |
| Dec 12, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 78.69 | -0.34% |
| Dec 11, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 78.96 | 0.60% |
| Dec 10, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 78.49 | -0.87% |
| Dec 9, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 79.18 | 0.78% |
| Dec 6, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 78.57 | 0.34% |
| Dec 5, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 78.30 | 0.16% |
| Dec 4, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.17 | 0.45% |
| Dec 3, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 77.83 | 0.63% |
| Dec 2, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 77.34 | 0.55% |
| Nov 29, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 76.91 | 0.08% |
| Nov 27, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 76.86 | -0.05% |
| Nov 26, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 76.89 | -0.27% |
| Nov 25, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 77.11 | 0.55% |
| Nov 22, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 76.68 | 0.05% |
| Nov 21, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 76.64 | -0.21% |
| Nov 20, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 76.81 | 0.08% |
| Nov 19, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 76.75 | 0.42% |
| Nov 18, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 76.43 | 0.51% |
| Nov 15, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 76.05 | -0.98% |
| Nov 14, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 76.80 | -0.47% |
| Nov 13, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.16 | -0.79% |
| Nov 12, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 77.78 | -1.31% |
| Nov 11, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 78.81 | -0.26% |
| Nov 8, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 79.01 | -0.92% |
| Nov 7, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 79.74 | 0.89% |
| Nov 6, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 79.04 | -0.38% |
| Nov 5, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 79.34 | 1.04% |
| Nov 4, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 78.52 | 0.41% |
| Nov 1, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 78.20 | 0.41% |
| Oct 31, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 77.88 | -1.30% |
| Oct 30, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 78.91 | -0.49% |
| Oct 29, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 79.30 | 0.05% |
| Oct 28, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 79.26 | 0.21% |
| Oct 25, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 79.10 | 0.01% |
| Oct 24, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 79.09 | 0.01% |
| Oct 23, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 79.08 | -0.64% |
| Oct 22, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 79.59 | -0.30% |
| Oct 21, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 79.83 | -0.59% |
| Oct 18, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 80.30 | 0.99% |
| Oct 17, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 79.51 | -0.19% |
| Oct 16, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 79.66 | 0.15% |
| Oct 15, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 79.55 | -1.79% |
| Oct 14, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 81.00 | 0.11% |
| Oct 11, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 80.92 | 0.42% |
| Oct 10, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 80.58 | -0.05% |
| Oct 9, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 80.62 | -0.25% |
| Oct 8, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.82 | -0.93% |
| Oct 7, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 81.58 | -0.01% |
| Oct 4, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 81.59 | 0.75% |
| Oct 3, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 80.98 | -0.86% |
| Oct 2, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 81.69 | 0.72% |
| Oct 1, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 81.10 | -0.15% |
| Sep 30, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 81.22 | -0.41% |
| Sep 27, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 81.56 | 0.31% |
| Sep 26, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 81.31 | 1.99% |
| Sep 25, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 79.72 | -0.08% |
| Sep 24, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 79.79 | 1.26% |
| Sep 23, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 78.80 | 0.17% |
| Sep 20, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 78.66 | -0.13% |
| Sep 19, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 78.77 | 1.50% |
| Sep 18, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 77.61 | -0.31% |
| Sep 17, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 77.85 | 0.30% |
| Sep 16, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 77.62 | 0.29% |
| Sep 13, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 77.39 | 0.39% |
| Sep 12, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.10 | 0.94% |
| Sep 11, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 76.37 | 1.29% |
| Sep 10, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 75.40 | -0.11% |
| Sep 9, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 75.49 | 0.49% |
| Sep 6, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 75.12 | -1.39% |
| Sep 5, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 76.18 | 0.13% |
| Sep 4, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 76.09 | -0.25% |
| Sep 3, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 76.28 | -2.17% |
| Aug 30, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 77.97 | 0.66% |
| Aug 29, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 77.46 | 0.17% |
| Aug 28, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 77.33 | -0.68% |
| Aug 27, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 77.86 | 0.16% |
| Aug 26, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 77.73 | -0.07% |
| Aug 23, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 77.79 | 0.97% |
| Aug 22, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 77.04 | -0.61% |
| Aug 21, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 77.51 | 0.16% |
| Aug 20, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 77.38 | -0.30% |
| Aug 19, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 77.62 | 1.05% |
| Aug 16, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 76.81 | 0.26% |
| Aug 15, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 76.61 | 1.38% |
| Aug 14, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 75.57 | 0.11% |
| Aug 13, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 75.48 | 1.28% |
| Aug 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 74.53 | 0.01% |
| Aug 9, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 74.52 | 0.39% |
| Aug 8, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 74.23 | 2.28% |
| Aug 7, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 72.57 | 0.03% |
| Aug 6, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 72.55 | 0.79% |
| Aug 5, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 71.99 | -2.11% |
| Aug 2, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 73.54 | -1.32% |
| Aug 1, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 74.52 | -1.54% |