FNWFX - American Funds New World Fund Class F-3

Nasdaq - Nasdaq Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 22, 2019 68.95 68.95 68.95 68.95 68.95 -
Jul 19, 2019 68.76 68.76 68.76 68.76 68.76 -
Jul 18, 2019 68.98 68.98 68.98 68.98 68.98 -
Jul 17, 2019 68.71 68.71 68.71 68.71 68.71 -
Jul 16, 2019 68.87 68.87 68.87 68.87 68.87 -
Jul 15, 2019 68.98 68.98 68.98 68.98 68.98 -
Jul 12, 2019 68.79 68.79 68.79 68.79 68.79 -
Jul 11, 2019 68.75 68.75 68.75 68.75 68.75 -
Jul 10, 2019 68.58 68.58 68.58 68.58 68.58 -
Jul 09, 2019 68.10 68.10 68.10 68.10 68.10 -
Jul 08, 2019 68.10 68.10 68.10 68.10 68.10 -
Jul 05, 2019 68.68 68.68 68.68 68.68 68.68 -
Jul 03, 2019 68.69 68.69 68.69 68.69 68.69 -
Jul 02, 2019 68.52 68.52 68.52 68.52 68.52 -
Jul 01, 2019 68.40 68.40 68.40 68.40 68.40 -
Jun 28, 2019 67.77 67.77 67.77 67.77 67.77 -
Jun 27, 2019 67.51 67.51 67.51 67.51 67.51 -
Jun 26, 2019 67.14 67.14 67.14 67.14 67.14 -
Jun 25, 2019 66.82 66.82 66.82 66.82 66.82 -
Jun 24, 2019 67.48 67.48 67.48 67.48 67.48 -
Jun 21, 2019 67.34 67.34 67.34 67.34 67.34 -
Jun 20, 2019 67.44 67.44 67.44 67.44 67.44 -
Jun 19, 2019 66.65 66.65 66.65 66.65 66.65 -
Jun 18, 2019 66.09 66.09 66.09 66.09 66.09 -
Jun 17, 2019 65.26 65.26 65.26 65.26 65.26 -
Jun 14, 2019 65.27 65.27 65.27 65.27 65.27 -
Jun 13, 2019 65.77 65.77 65.77 65.77 65.77 -
Jun 12, 2019 65.73 65.73 65.73 65.73 65.73 -
Jun 11, 2019 66.06 66.06 66.06 66.06 66.06 -
Jun 10, 2019 65.52 65.52 65.52 65.52 65.52 -
Jun 07, 2019 65.03 65.03 65.03 65.03 65.03 -
Jun 06, 2019 64.38 64.38 64.38 64.38 64.38 -
Jun 05, 2019 64.17 64.17 64.17 64.17 64.17 -
Jun 04, 2019 64.24 64.24 64.24 64.24 64.24 -
Jun 03, 2019 63.68 63.68 63.68 63.68 63.68 -
May 31, 2019 63.50 63.50 63.50 63.50 63.50 -
May 30, 2019 63.72 63.72 63.72 63.72 63.72 -
May 29, 2019 63.48 63.48 63.48 63.48 63.48 -
May 28, 2019 63.68 63.68 63.68 63.68 63.68 -
May 24, 2019 63.73 63.73 63.73 63.73 63.73 -
May 23, 2019 63.25 63.25 63.25 63.25 63.25 -
May 22, 2019 64.07 64.07 64.07 64.07 64.07 -
May 21, 2019 64.03 64.03 64.03 64.03 64.03 -
May 20, 2019 63.83 63.83 63.83 63.83 63.83 -
May 17, 2019 64.09 64.09 64.09 64.09 64.09 -
May 16, 2019 64.65 64.65 64.65 64.65 64.65 -
May 15, 2019 64.49 64.49 64.49 64.49 64.49 -
May 14, 2019 64.03 64.03 64.03 64.03 64.03 -
May 13, 2019 63.54 63.54 63.54 63.54 63.54 -
May 10, 2019 65.09 65.09 65.09 65.09 65.09 -
May 09, 2019 64.62 64.62 64.62 64.62 64.62 -
May 08, 2019 65.39 65.39 65.39 65.39 65.39 -
May 07, 2019 65.41 65.41 65.41 65.41 65.41 -
May 06, 2019 66.29 66.29 66.29 66.29 66.29 -
May 03, 2019 67.24 67.24 67.24 67.24 67.24 -
May 02, 2019 66.52 66.52 66.52 66.52 66.52 -
May 01, 2019 66.50 66.50 66.50 66.50 66.50 -
Apr 30, 2019 66.79 66.79 66.79 66.79 66.79 -
Apr 29, 2019 66.85 66.85 66.85 66.85 66.85 -
Apr 26, 2019 66.61 66.61 66.61 66.61 66.61 -
Apr 25, 2019 66.47 66.47 66.47 66.47 66.47 -
Apr 24, 2019 66.63 66.63 66.63 66.63 66.63 -
Apr 23, 2019 67.02 67.02 67.02 67.02 67.02 -
Apr 22, 2019 66.68 66.68 66.68 66.68 66.68 -
Apr 18, 2019 66.70 66.70 66.70 66.70 66.70 -
Apr 17, 2019 66.86 66.86 66.86 66.86 66.86 -
Apr 16, 2019 66.91 66.91 66.91 66.91 66.91 -
Apr 15, 2019 66.62 66.62 66.62 66.62 66.62 -
Apr 12, 2019 66.53 66.53 66.53 66.53 66.53 -
Apr 11, 2019 66.43 66.43 66.43 66.43 66.43 -
Apr 10, 2019 66.82 66.82 66.82 66.82 66.82 -
Apr 09, 2019 66.59 66.59 66.59 66.59 66.59 -
Apr 08, 2019 66.64 66.64 66.64 66.64 66.64 -
Apr 05, 2019 66.48 66.48 66.48 66.48 66.48 -
Apr 04, 2019 66.21 66.21 66.21 66.21 66.21 -
Apr 03, 2019 66.36 66.36 66.36 66.36 66.36 -
Apr 02, 2019 66.11 66.11 66.11 66.11 66.11 -
Apr 01, 2019 66.09 66.09 66.09 66.09 66.09 -
Mar 29, 2019 65.25 65.25 65.25 65.25 65.25 -
Mar 28, 2019 64.61 64.61 64.61 64.61 64.61 -
Mar 27, 2019 64.35 64.35 64.35 64.35 64.35 -
Mar 26, 2019 64.77 64.77 64.77 64.77 64.77 -
Mar 25, 2019 64.30 64.30 64.30 64.30 64.30 -
Mar 22, 2019 64.35 64.35 64.35 64.35 64.35 -
Mar 21, 2019 65.76 65.76 65.76 65.76 65.76 -
Mar 20, 2019 65.43 65.43 65.43 65.43 65.43 -
Mar 19, 2019 65.48 65.48 65.48 65.48 65.48 -
Mar 18, 2019 65.34 65.34 65.34 65.34 65.34 -
Mar 15, 2019 64.76 64.76 64.76 64.76 64.76 -
Mar 14, 2019 64.15 64.15 64.15 64.15 64.15 -
Mar 13, 2019 64.29 64.29 64.29 64.29 64.29 -
Mar 12, 2019 64.04 64.04 64.04 64.04 64.04 -
Mar 11, 2019 63.75 63.75 63.75 63.75 63.75 -
Mar 08, 2019 62.73 62.73 62.73 62.73 62.73 -
Mar 07, 2019 63.00 63.00 63.00 63.00 63.00 -
Mar 06, 2019 63.75 63.75 63.75 63.75 63.75 -
Mar 05, 2019 64.09 64.09 64.09 64.09 64.09 -
Mar 04, 2019 63.94 63.94 63.94 63.94 63.94 -
Mar 01, 2019 63.85 63.85 63.85 63.85 63.85 -
Feb 28, 2019 63.61 63.61 63.61 63.61 63.61 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...