American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.61
-0.90 (-1.19%)
At close: Jan 30, 2026
CWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -1.19% |
| Jan 29, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.08% |
| Jan 28, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.09% |
| Jan 27, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 1.22% |
| Jan 26, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.24% |
| Jan 23, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.30% |
| Jan 22, 2026 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 0.31% |
| Jan 21, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 1.28% |
| Jan 20, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -1.54% |
| Jan 16, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.37% |
| Jan 15, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.15% |
| Jan 14, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.23% |
| Jan 13, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.28% |
| Jan 12, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.52% |
| Jan 9, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.06% |
| Jan 8, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.25% |
| Jan 7, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.38% |
| Jan 6, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.89% |
| Jan 5, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 1.14% |
| Jan 2, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1.21% |
| Dec 31, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.56% |
| Dec 30, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.07% |
| Dec 29, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.18% |
| Dec 26, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.11% |
| Dec 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.17% |
| Dec 23, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.68% |
| Dec 22, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.75% |
| Dec 19, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.96% |
| Dec 18, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.04% |
| Dec 17, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -1.12% |
| Dec 16, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -9.21% |
| Dec 15, 2025 | 70.03 | 70.03 | 70.03 | 76.76 | 70.03 | -0.10% |
| Dec 12, 2025 | 70.10 | 70.10 | 70.10 | 76.84 | 70.10 | -1.36% |
| Dec 11, 2025 | 71.07 | 71.07 | 71.07 | 77.90 | 71.07 | 0.27% |
| Dec 10, 2025 | 70.87 | 70.87 | 70.87 | 77.69 | 70.87 | 0.91% |
| Dec 9, 2025 | 70.24 | 70.24 | 70.24 | 76.99 | 70.24 | -0.08% |
| Dec 8, 2025 | 70.29 | 70.29 | 70.29 | 77.05 | 70.29 | -0.04% |
| Dec 5, 2025 | 70.32 | 70.32 | 70.32 | 77.08 | 70.32 | 0.09% |
| Dec 4, 2025 | 70.25 | 70.25 | 70.25 | 77.01 | 70.25 | 0.20% |
| Dec 3, 2025 | 70.12 | 70.12 | 70.12 | 76.86 | 70.12 | 0.71% |
| Dec 2, 2025 | 69.62 | 69.62 | 69.62 | 76.32 | 69.62 | 0.10% |
| Dec 1, 2025 | 69.55 | 69.55 | 69.55 | 76.24 | 69.55 | -0.83% |
| Nov 28, 2025 | 70.14 | 70.14 | 70.14 | 76.88 | 70.14 | 0.64% |
| Nov 26, 2025 | 69.69 | 69.69 | 69.69 | 76.39 | 69.69 | 0.96% |
| Nov 25, 2025 | 69.02 | 69.02 | 69.02 | 75.66 | 69.02 | 1.24% |
| Nov 24, 2025 | 68.17 | 68.17 | 68.17 | 74.73 | 68.17 | 1.26% |
| Nov 21, 2025 | 67.33 | 67.33 | 67.33 | 73.80 | 67.33 | 0.65% |
| Nov 20, 2025 | 66.89 | 66.89 | 66.89 | 73.32 | 66.89 | -1.35% |
| Nov 19, 2025 | 67.80 | 67.80 | 67.80 | 74.32 | 67.80 | 0.08% |
| Nov 18, 2025 | 67.75 | 67.75 | 67.75 | 74.26 | 67.75 | -0.91% |