American Funds New World Fund® Class A (NEWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.53
+0.12 (0.16%)
Dec 20, 2024, 8:01 PM EST
NEWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.16% |
| Dec 19, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -3.71% |
| Dec 18, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 77.56 | -2.24% |
| Dec 17, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 79.34 | -0.40% |
| Dec 16, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 79.66 | -0.06% |
| Dec 13, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 79.71 | -0.34% |
| Dec 12, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 79.98 | -0.34% |
| Dec 11, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 80.25 | 0.60% |
| Dec 10, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 79.76 | -0.89% |
| Dec 9, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 80.48 | 0.80% |
| Dec 6, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 79.84 | 0.33% |
| Dec 5, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 79.58 | 0.16% |
| Dec 4, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.46 | 0.45% |
| Dec 3, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 79.10 | 0.64% |
| Dec 2, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.60 | 0.56% |
| Nov 29, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 78.16 | 0.07% |
| Nov 27, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 78.10 | -0.06% |
| Nov 26, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.15 | -0.27% |
| Nov 25, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 78.37 | 0.54% |
| Nov 22, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 77.94 | 0.06% |
| Nov 21, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 77.89 | -0.22% |
| Nov 20, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 78.07 | 0.07% |
| Nov 19, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 78.01 | 0.42% |
| Nov 18, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 77.68 | 0.50% |
| Nov 15, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 77.29 | -0.98% |
| Nov 14, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 78.06 | -0.47% |
| Nov 13, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 78.42 | -0.79% |
| Nov 12, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 79.05 | -1.31% |
| Nov 11, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 80.10 | -0.25% |
| Nov 8, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 80.30 | -0.92% |
| Nov 7, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.05 | 0.89% |
| Nov 6, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 80.33 | -0.38% |
| Nov 5, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 80.64 | 1.04% |
| Nov 4, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 79.81 | 0.40% |
| Nov 1, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 79.49 | 0.41% |
| Oct 31, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 79.17 | -1.30% |
| Oct 30, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 80.21 | -0.49% |
| Oct 29, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 80.60 | 0.05% |
| Oct 28, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.57 | 0.20% |
| Oct 25, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 80.40 | 0.01% |
| Oct 24, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 80.39 | 0.01% |
| Oct 23, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 80.38 | -0.64% |
| Oct 22, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 80.90 | -0.30% |
| Oct 21, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 81.14 | -0.59% |
| Oct 18, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 81.63 | 1.00% |
| Oct 17, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 80.82 | -0.20% |
| Oct 16, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 80.98 | 0.14% |
| Oct 15, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 80.86 | -1.79% |
| Oct 14, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.34 | 0.11% |
| Oct 11, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 82.25 | 0.41% |
| Oct 10, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 81.92 | -0.04% |
| Oct 9, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 81.94 | -0.26% |
| Oct 8, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 82.16 | -0.93% |
| Oct 7, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 82.93 | -0.01% |
| Oct 4, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 82.94 | 0.74% |
| Oct 3, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 82.33 | -0.86% |
| Oct 2, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 83.04 | 0.73% |
| Oct 1, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 82.45 | -0.15% |
| Sep 30, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 82.57 | -0.41% |
| Sep 27, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 82.91 | 0.29% |
| Sep 26, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 82.67 | 2.00% |
| Sep 25, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.05 | -0.08% |
| Sep 24, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 81.12 | 1.25% |
| Sep 23, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 80.11 | 0.17% |
| Sep 20, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 79.98 | -0.13% |
| Sep 19, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 80.08 | 1.50% |
| Sep 18, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 78.90 | -0.30% |
| Sep 17, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 79.14 | 0.29% |
| Sep 16, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 78.91 | 0.28% |
| Sep 13, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 78.68 | 0.39% |
| Sep 12, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 78.37 | 0.93% |
| Sep 11, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 77.65 | 1.28% |
| Sep 10, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 76.67 | -0.10% |
| Sep 9, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 76.74 | 0.48% |
| Sep 6, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 76.38 | -1.38% |
| Sep 5, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 77.45 | 0.11% |
| Sep 4, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 77.36 | -0.25% |
| Sep 3, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 77.55 | -2.17% |
| Aug 30, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 79.27 | 0.66% |
| Aug 29, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 78.75 | 0.17% |
| Aug 28, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.62 | -0.68% |
| Aug 27, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 79.16 | 0.16% |
| Aug 26, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 79.03 | -0.09% |
| Aug 23, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 79.10 | 0.97% |
| Aug 22, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 78.34 | -0.61% |
| Aug 21, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 78.82 | 0.17% |
| Aug 20, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 78.68 | -0.29% |
| Aug 19, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 78.92 | 1.05% |
| Aug 16, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 78.10 | 0.26% |
| Aug 15, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 77.89 | 1.37% |
| Aug 14, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 76.84 | 0.11% |
| Aug 13, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 76.75 | 1.27% |
| Aug 12, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 75.79 | 0.03% |
| Aug 9, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 75.77 | 0.38% |
| Aug 8, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 75.48 | 2.27% |
| Aug 7, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 73.80 | 0.04% |
| Aug 6, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 73.77 | 0.79% |
| Aug 5, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 73.19 | -2.12% |
| Aug 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 74.78 | -1.31% |
| Aug 1, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 75.77 | -1.54% |