American Funds New World 529-F-2 (FNFWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 26 Sept 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 25 Sept 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 24 Sept 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 23 Sept 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| 20 Sept 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| 19 Sept 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 18 Sept 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 17 Sept 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 16 Sept 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 13 Sept 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 12 Sept 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| 11 Sept 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 10 Sept 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 09 Sept 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 06 Sept 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 05 Sept 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 04 Sept 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 03 Sept 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 30 Aug 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
| 29 Aug 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 28 Aug 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 27 Aug 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 26 Aug 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| 23 Aug 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 22 Aug 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 21 Aug 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 20 Aug 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 19 Aug 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 16 Aug 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| 15 Aug 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 14 Aug 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 13 Aug 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 12 Aug 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 09 Aug 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 08 Aug 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 07 Aug 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 06 Aug 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 05 Aug 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 02 Aug 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 01 Aug 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 31 Jul 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 30 Jul 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 29 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 26 Jul 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 25 Jul 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 24 Jul 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 23 Jul 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 22 Jul 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 19 Jul 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 18 Jul 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 17 Jul 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 16 Jul 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| 15 Jul 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
| 12 Jul 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 11 Jul 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
| 10 Jul 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| 09 Jul 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 08 Jul 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 05 Jul 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 03 Jul 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 02 Jul 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 01 Jul 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 28 Jun 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 27 Jun 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 26 Jun 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 25 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 24 Jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 21 Jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 20 Jun 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 18 Jun 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 17 Jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 14 Jun 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 13 Jun 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 12 Jun 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 11 Jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 10 Jun 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 07 Jun 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 06 Jun 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| 05 Jun 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 04 Jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 03 Jun 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 31 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 30 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 29 May 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 28 May 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 24 May 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 23 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 22 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 21 May 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 20 May 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 17 May 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 16 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 15 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 14 May 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 13 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 May 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 09 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 08 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 07 May 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.