American Funds New World Fund® Class A (NEWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.81
-1.28 (-1.60%)
Mar 28, 2025, 8:03 PM EST
NEWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | - | - |
| Mar 28, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -1.60% |
| Mar 27, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.10% |
| Mar 26, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.92% |
| Mar 25, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.04% |
| Mar 24, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.50% |
| Mar 21, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.41% |
| Mar 20, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.55% |
| Mar 19, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.91% |
| Mar 18, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.26% |
| Mar 17, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.13% |
| Mar 14, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 1.98% |
| Mar 13, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.57% |
| Mar 12, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.45% |
| Mar 11, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.19% |
| Mar 10, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -2.55% |
| Mar 7, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.41% |
| Mar 6, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.87% |
| Mar 5, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 2.67% |
| Mar 4, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.03% |
| Mar 3, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.60% |
| Feb 28, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.35% |
| Feb 27, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -1.59% |
| Feb 26, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.90% |
| Feb 25, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.28% |
| Feb 24, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.73% |
| Feb 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.53% |
| Feb 20, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.05% |
| Feb 19, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.33% |
| Feb 18, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.54% |
| Feb 14, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.09% |
| Feb 13, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.84% |
| Feb 12, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.46% |
| Feb 11, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.35% |
| Feb 10, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.13% |
| Feb 7, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.24% |
| Feb 6, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.58% |
| Feb 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.18% |
| Feb 4, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.25% |
| Feb 3, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.81% |
| Jan 31, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.55% |
| Jan 30, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.81% |
| Jan 29, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.04% |
| Jan 28, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.56% |
| Jan 27, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -1.64% |
| Jan 24, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.58% |
| Jan 23, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.34% |
| Jan 22, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.30% |
| Jan 21, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 1.23% |
| Jan 17, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.46% |