FNWFX - American Funds New World Fund Class F-3

Nasdaq - Nasdaq Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 68.04 68.04 68.04 68.04 68.04 -
Sep 12, 2019 67.86 67.86 67.86 67.86 67.86 -
Sep 11, 2019 67.46 67.46 67.46 67.46 67.46 -
Sep 10, 2019 66.98 66.98 66.98 66.98 66.98 -
Sep 09, 2019 67.32 67.32 67.32 67.32 67.32 -
Sep 06, 2019 67.46 67.46 67.46 67.46 67.46 -
Sep 05, 2019 67.41 67.41 67.41 67.41 67.41 -
Sep 04, 2019 66.60 66.60 66.60 66.60 66.60 -
Sep 03, 2019 65.53 65.53 65.53 65.53 65.53 -
Aug 30, 2019 66.15 66.15 66.15 66.15 66.15 -
Aug 29, 2019 65.77 65.77 65.77 65.77 65.77 -
Aug 28, 2019 65.29 65.29 65.29 65.29 65.29 -
Aug 27, 2019 65.16 65.16 65.16 65.16 65.16 -
Aug 26, 2019 64.96 64.96 64.96 64.96 64.96 -
Aug 23, 2019 64.82 64.82 64.82 64.82 64.82 -
Aug 22, 2019 65.73 65.73 65.73 65.73 65.73 -
Aug 21, 2019 66.16 66.16 66.16 66.16 66.16 -
Aug 20, 2019 65.56 65.56 65.56 65.56 65.56 -
Aug 19, 2019 65.73 65.73 65.73 65.73 65.73 -
Aug 16, 2019 65.44 65.44 65.44 65.44 65.44 -
Aug 15, 2019 64.65 64.65 64.65 64.65 64.65 -
Aug 14, 2019 64.33 64.33 64.33 64.33 64.33 -
Aug 13, 2019 65.89 65.89 65.89 65.89 65.89 -
Aug 12, 2019 65.31 65.31 65.31 65.31 65.31 -
Aug 09, 2019 66.15 66.15 66.15 66.15 66.15 -
Aug 08, 2019 66.66 66.66 66.66 66.66 66.66 -
Aug 07, 2019 65.46 65.46 65.46 65.46 65.46 -
Aug 06, 2019 65.33 65.33 65.33 65.33 65.33 -
Aug 05, 2019 64.68 64.68 64.68 64.68 64.68 -
Aug 02, 2019 66.73 66.73 66.73 66.73 66.73 -
Aug 01, 2019 67.46 67.46 67.46 67.46 67.46 -
Jul 31, 2019 67.89 67.89 67.89 67.89 67.89 -
Jul 30, 2019 68.61 68.61 68.61 68.61 68.61 -
Jul 29, 2019 68.96 68.96 68.96 68.96 68.96 -
Jul 26, 2019 69.10 69.10 69.10 69.10 69.10 -
Jul 25, 2019 68.82 68.82 68.82 68.82 68.82 -
Jul 24, 2019 69.30 69.30 69.30 69.30 69.30 -
Jul 23, 2019 69.11 69.11 69.11 69.11 69.11 -
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 - - - - - -
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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...