American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.24
-0.69 (-1.06%)
At close: Mar 26, 2025
CWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.58% |
| Mar 27, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.26% |
| Mar 26, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.06% |
| Mar 25, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.23% |
| Mar 24, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.82% |
| Mar 21, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% |
| Mar 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% |
| Mar 19, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.86% |
| Mar 18, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.48% |
| Mar 17, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.92% |
| Mar 14, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.83% |
| Mar 13, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.96% |
| Mar 12, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.44% |
| Mar 11, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.30% |
| Mar 10, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -2.63% |
| Mar 7, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.89 | 0.53% |
| Mar 6, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.55 | -1.60% |
| Mar 5, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.59 | 1.97% |
| Mar 4, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.33 | -0.91% |
| Mar 3, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.92 | -0.50% |
| Feb 28, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.24 | 0.89% |
| Feb 27, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.67 | -1.55% |
| Feb 26, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.68 | 0.44% |
| Feb 25, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.39 | -0.05% |
| Feb 24, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.42 | -0.44% |
| Feb 21, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.71 | -1.32% |
| Feb 20, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.59 | -0.25% |
| Feb 19, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.76 | -0.24% |
| Feb 18, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.92 | 0.34% |
| Feb 14, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.69 | -0.21% |
| Feb 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.83 | 0.83% |
| Feb 12, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.28 | 0.08% |
| Feb 11, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.23 | 0.08% |
| Feb 10, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.18 | 0.58% |
| Feb 7, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.80 | -0.86% |
| Feb 6, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.37 | 0.53% |
| Feb 5, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.02 | 0.62% |
| Feb 4, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.61 | 0.91% |
| Feb 3, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.03 | -0.84% |
| Jan 31, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.57 | -0.29% |
| Jan 30, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.76 | 0.84% |
| Jan 29, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.21 | -0.11% |
| Jan 28, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.28 | 0.52% |
| Jan 27, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 64.95 | -1.81% |
| Jan 24, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.14 | 0.30% |
| Jan 23, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.94 | 0.70% |
| Jan 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.48 | 0.32% |
| Jan 21, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.27 | 1.50% |
| Jan 17, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.31 | 0.73% |
| Jan 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.84 | 0.41% |