American Funds New World Fund® Class A (NEWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.04
+0.80 (0.95%)
May 28, 2025, 8:09 AM EDT
NEWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | - | - |
| May 23, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.13% |
| May 22, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.04% |
| May 21, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.61% |
| May 20, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.28% |
| May 19, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.12% |
| May 16, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.39% |
| May 15, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.34% |
| May 14, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 0.48% |
| May 13, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.31% |
| May 12, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 2.22% |
| May 9, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.26% |
| May 8, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.22% |
| May 7, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.10% |
| May 6, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.18% |
| May 5, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.06% |
| May 2, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 1.94% |
| May 1, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.05% |
| Apr 30, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.39% |
| Apr 29, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.42% |
| Apr 28, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.28% |
| Apr 25, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.23% |
| Apr 24, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 1.09% |
| Apr 23, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.40% |
| Apr 22, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.87% |
| Apr 21, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.58% |
| Apr 17, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.62% |
| Apr 16, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.09% |
| Apr 15, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.58% |
| Apr 14, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.04% |
| Apr 11, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 1.91% |
| Apr 10, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.87% |
| Apr 9, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 5.49% |
| Apr 8, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.01% |
| Apr 7, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -3.86% |
| Apr 4, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -3.93% |
| Apr 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -2.36% |
| Apr 2, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.25% |
| Apr 1, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.52% |
| Mar 31, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.65% |
| 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% |