American Funds New World Fund® Class F-1 (NWFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.22
+0.04 (0.05%)
Nov 22, 2024, 8:00 PM EST
NWFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.22% |
| Nov 20, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.09% |
| Nov 19, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.41% |
| Nov 18, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.50% |
| Nov 15, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.97% |
| Nov 14, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.47% |
| Nov 13, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.80% |
| Nov 12, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -1.31% |
| Nov 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.25% |
| Nov 8, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.91% |
| Nov 7, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.88% |
| Nov 6, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.37% |
| Nov 5, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.03% |
| Nov 4, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.40% |
| Nov 1, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.42% |
| Oct 31, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -1.31% |
| Oct 30, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.49% |
| Oct 29, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.05% |
| Oct 28, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.22% |
| Oct 25, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| Oct 24, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.02% |
| Oct 23, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -0.65% |
| Oct 22, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.30% |
| Oct 21, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.60% |
| Oct 18, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 1.00% |
| Oct 17, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.19% |
| Oct 16, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.14% |
| Oct 15, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -1.79% |
| Oct 14, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.11% |
| Oct 11, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.42% |
| Oct 10, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.05% |
| Oct 9, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.25% |
| Oct 8, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.93% |
| Oct 7, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.02% |
| Oct 4, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.74% |
| Oct 3, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.85% |
| Oct 2, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.72% |
| Oct 1, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.14% |
| Sep 30, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.42% |
| Sep 27, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.31% |
| Sep 26, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 1.99% |
| Sep 25, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -0.08% |
| Sep 24, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 1.26% |
| Sep 23, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.16% |
| Sep 20, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.12% |
| Sep 19, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 1.49% |
| Sep 18, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.31% |
| Sep 17, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.30% |
| Sep 16, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.30% |
| Sep 13, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.38% |
| Sep 12, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.94% |
| Sep 11, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.28% |
| Sep 10, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.10% |
| Sep 9, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.48% |
| Sep 6, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -1.39% |
| Sep 5, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.13% |
| Sep 4, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.25% |
| Sep 3, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -2.17% |
| Aug 30, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.65% |
| Aug 29, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.17% |
| Aug 28, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.68% |
| Aug 27, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.15% |
| Aug 26, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.07% |
| Aug 23, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.98% |
| Aug 22, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.62% |
| Aug 21, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.16% |
| Aug 20, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.28% |
| Aug 19, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.05% |
| Aug 16, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.26% |
| Aug 15, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1.37% |
| Aug 14, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.13% |
| Aug 13, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.27% |
| Aug 12, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.03% |
| Aug 9, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.37% |
| Aug 8, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 2.28% |
| Aug 7, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.04% |
| Aug 6, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.78% |
| Aug 5, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.10% |
| Aug 2, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -1.32% |
| Aug 1, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -1.54% |
| Jul 31, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 1.54% |
| Jul 30, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.55% |
| Jul 29, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.24% |
| Jul 26, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.91% |
| Jul 25, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.70% |
| Jul 24, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -1.85% |
| Jul 23, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.22% |
| Jul 22, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.69% |
| Jul 19, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.53% |
| Jul 18, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.71% |
| Jul 17, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.35% |
| Jul 16, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.23% |
| Jul 15, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.37% |
| Jul 12, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.66% |
| Jul 11, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.02% |
| Jul 10, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.75% |
| Jul 9, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.09% |
| Jul 8, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.30% |
| Jul 5, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.78% |
| Jul 3, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.12% |