Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.00
+0.26 (0.41%)
Jan 16, 2025, 4:00 PM EST

CWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202564.4764.4764.4764.4764.470.73%
Jan 16, 202564.0064.0064.0064.0064.000.41%
Jan 15, 202563.7463.7463.7463.7463.741.16%
Jan 14, 202563.0163.0163.0163.0163.010.35%
Jan 13, 202562.7962.7962.7962.7962.79-0.11%
Jan 10, 202562.8662.8662.8662.8662.86-1.23%
Jan 8, 202563.6463.6463.6463.6463.640.03%
Jan 7, 202563.6263.6263.6263.6263.62-0.64%
Jan 6, 202564.0364.0364.0364.0364.030.71%
Jan 3, 202563.5863.5863.5863.5863.580.74%
Jan 2, 202563.1163.1163.1163.1163.11-0.11%
Dec 31, 202463.1863.1863.1863.1863.18-0.35%
Dec 30, 202463.4063.4063.4063.4063.40-0.91%
Dec 27, 202463.9863.9863.9863.9863.98-0.54%
Dec 26, 202464.3364.3364.3364.3364.330.02%
Dec 24, 202464.3264.3264.3264.3264.320.66%
Dec 23, 202463.9063.9063.9063.9063.900.93%
Dec 20, 202463.3163.3163.3163.3163.310.52%
Dec 19, 202462.9862.9862.9862.9862.98-0.47%
Dec 18, 202463.2863.2863.2863.2863.28-2.75%
Dec 17, 202465.0765.0765.0765.0765.07-6.66%
Dec 16, 202469.7169.7169.7169.7165.480.53%
Dec 13, 202469.3469.3469.3469.3465.130.62%
Dec 12, 202468.9168.9168.9168.9164.73-0.62%
Dec 11, 202469.3469.3469.3469.3465.130.76%
Dec 10, 202468.8268.8268.8268.8264.64-0.68%
Dec 9, 202469.2969.2969.2969.2965.08-0.24%
Dec 6, 202469.4669.4669.4669.4665.240.17%
Dec 5, 202469.3469.3469.3469.3465.13-0.04%
Dec 4, 202469.3769.3769.3769.3765.160.41%
Dec 3, 202469.0969.0969.0969.0964.890.45%
Dec 2, 202468.7868.7868.7868.7864.600.35%
Nov 29, 202468.5468.5468.5468.5464.380.75%
Nov 27, 202468.0368.0368.0368.0363.90-0.22%
Nov 26, 202468.1868.1868.1868.1864.040.06%
Nov 25, 202468.1468.1468.1468.1464.000.53%
Nov 22, 202467.7867.7867.7867.7863.660.34%
Nov 21, 202467.5567.5567.5567.5563.450.42%
Nov 20, 202467.2767.2767.2767.2763.18-0.06%
Nov 19, 202467.3167.3167.3167.3163.220.04%
Nov 18, 202467.2867.2867.2867.2863.190.67%
Nov 15, 202466.8366.8366.8366.8362.77-1.05%
Nov 14, 202467.5467.5467.5467.5463.44-0.40%
Nov 13, 202467.8167.8167.8167.8163.69-0.46%
Nov 12, 202468.1268.1268.1268.1263.98-1.10%
Nov 11, 202468.8868.8868.8868.8864.70-0.06%
Nov 8, 202468.9268.9268.9268.9264.73-0.30%
Nov 7, 202469.1369.1369.1369.1364.931.08%
Nov 6, 202468.3968.3968.3968.3964.240.63%
Nov 5, 202467.9667.9667.9667.9663.831.18%
Nov 4, 202467.1767.1767.1767.1763.09-0.15%
Nov 1, 202467.2767.2767.2767.2763.180.36%
Oct 31, 202467.0367.0367.0367.0362.96-1.37%
Oct 30, 202467.9667.9667.9667.9663.83-0.41%
Oct 29, 202468.2468.2468.2468.2464.100.09%
Oct 28, 202468.1868.1868.1868.1864.040.29%
Oct 25, 202467.9867.9867.9867.9863.85-0.07%
Oct 24, 202468.0368.0368.0368.0363.900.13%
Oct 23, 202467.9467.9467.9467.9463.81-0.90%
Oct 22, 202468.5668.5668.5668.5664.40-0.19%
Oct 21, 202468.6968.6968.6968.6964.52-0.51%
Oct 18, 202469.0469.0469.0469.0464.850.39%
Oct 17, 202468.7768.7768.7768.7764.590.35%
Oct 16, 202468.5368.5368.5368.5364.370.40%
Oct 15, 202468.2668.2668.2668.2664.11-1.43%
Oct 14, 202469.2569.2569.2569.2565.040.45%
Oct 11, 202468.9468.9468.9468.9464.750.60%
Oct 10, 202468.5368.5368.5368.5364.37-0.15%
Oct 9, 202468.6368.6368.6368.6364.460.39%
Oct 8, 202468.3668.3668.3668.3664.210.15%
Oct 7, 202468.2668.2668.2668.2664.11-0.38%
Oct 4, 202468.5268.5268.5268.5264.360.76%
Oct 3, 202468.0068.0068.0068.0063.87-0.51%
Oct 2, 202468.3568.3568.3568.3564.200.16%
Oct 1, 202468.2468.2468.2468.2464.10-0.54%
Sep 30, 202468.6168.6168.6168.6164.44-0.22%
Sep 27, 202468.7668.7668.7668.7664.58-0.32%
Sep 26, 202468.9868.9868.9868.9864.791.28%
Sep 25, 202468.1168.1168.1168.1163.97-0.16%
Sep 24, 202468.2268.2268.2268.2264.080.81%
Sep 23, 202467.6767.6767.6767.6763.560.27%
Sep 20, 202467.4967.4967.4967.4963.39-0.22%
Sep 19, 202467.6467.6467.6467.6463.531.76%
Sep 18, 202466.4766.4766.4766.4762.43-0.37%
Sep 17, 202466.7266.7266.7266.7262.67-0.06%
Sep 16, 202466.7666.7666.7666.7662.710.03%
Sep 13, 202466.7466.7466.7466.7462.540.62%
Sep 12, 202466.3366.3366.3366.3362.160.94%
Sep 11, 202465.7165.7165.7165.7161.581.20%
Sep 10, 202464.9364.9364.9364.9360.840.11%
Sep 9, 202464.8664.8664.8664.8660.780.90%
Sep 6, 202464.2864.2864.2864.2860.24-1.67%
Sep 5, 202465.3765.3765.3765.3761.26-0.41%
Sep 4, 202465.6465.6465.6465.6461.51-0.27%
Sep 3, 202465.8265.8265.8265.8261.68-2.36%
Aug 30, 202467.4167.4167.4167.4163.170.64%
Aug 29, 202466.9866.9866.9866.9862.770.22%
Aug 28, 202466.8366.8366.8366.8362.63-0.46%
Aug 27, 202467.1467.1467.1467.1462.920.27%
Aug 26, 202466.9666.9666.9666.9662.75-0.24%