New Zealand markets closed

American Funds New World Fund (FNWFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
78.27+0.92 (+1.19%)
At close: 06:45PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202477.3577.3577.3577.3577.35-
24 Apr 202477.6677.6677.6677.6677.66-
23 Apr 202477.4677.4677.4677.4677.46-
22 Apr 202476.2976.2976.2976.2976.29-
19 Apr 202475.6675.6675.6675.6675.66-
18 Apr 202476.4276.4276.4276.4276.42-
17 Apr 202476.3076.3076.3076.3076.30-
16 Apr 202476.4676.4676.4676.4676.46-
15 Apr 202477.0477.0477.0477.0477.04-
12 Apr 202477.8077.8077.8077.8077.80-
11 Apr 202479.3279.3279.3279.3279.32-
10 Apr 202479.1979.1979.1979.1979.19-
09 Apr 202479.5779.5779.5779.5779.57-
08 Apr 202479.4179.4179.4179.4179.41-
05 Apr 202479.2279.2279.2279.2279.22-
04 Apr 202478.6678.6678.6678.6678.66-
03 Apr 202479.1879.1879.1879.1879.18-
02 Apr 202479.0079.0079.0079.0079.00-
01 Apr 202478.9678.9678.9678.9678.96-
28 Mar 202478.9178.9178.9178.9178.91-
27 Mar 202478.8978.8978.8978.8978.89-
26 Mar 202478.6778.6778.6778.6778.67-
25 Mar 202478.7278.7278.7278.7278.72-
22 Mar 202478.8678.8678.8678.8678.86-
21 Mar 202479.2279.2279.2279.2279.22-
20 Mar 202479.0779.0779.0779.0779.07-
19 Mar 202478.3078.3078.3078.3078.30-
18 Mar 202478.4278.4278.4278.4278.42-
15 Mar 202478.2878.2878.2878.2878.28-
14 Mar 202478.8778.8778.8778.8778.87-
13 Mar 202479.0279.0279.0279.0279.02-
12 Mar 202479.0079.0079.0079.0079.00-
11 Mar 202478.2678.2678.2678.2678.26-
08 Mar 202478.2478.2478.2478.2478.24-
07 Mar 202478.5678.5678.5678.5678.56-
06 Mar 202477.7877.7877.7877.7877.78-
05 Mar 202477.1577.1577.1577.1577.15-
04 Mar 202477.8777.8777.8777.8777.87-
01 Mar 202477.7577.7577.7577.7577.75-
29 Feb 202477.0577.0577.0577.0577.05-
28 Feb 202476.9776.9776.9776.9776.97-
27 Feb 202477.4477.4477.4477.4477.44-
26 Feb 202477.1677.1677.1677.1677.16-
23 Feb 202477.3177.3177.3177.3177.31-
22 Feb 202477.5077.5077.5077.5077.50-
21 Feb 202476.4676.4676.4676.4676.46-
20 Feb 202476.3776.3776.3776.3776.37-
16 Feb 202476.4976.4976.4976.4976.49-
15 Feb 202476.3676.3676.3676.3676.36-
14 Feb 202475.8275.8275.8275.8275.82-
13 Feb 202475.3275.3275.3275.3275.32-
12 Feb 202475.9275.9275.9275.9275.92-
09 Feb 202475.9975.9975.9975.9975.99-
08 Feb 202475.5975.5975.5975.5975.59-
07 Feb 202475.7775.7775.7775.7775.77-
06 Feb 202475.4975.4975.4975.4975.49-
05 Feb 202474.8274.8274.8274.8274.82-
02 Feb 202474.9374.9374.9374.9374.93-
01 Feb 202474.8974.8974.8974.8974.89-
31 Jan 202474.0374.0374.0374.0374.03-
30 Jan 202474.5174.5174.5174.5174.51-
29 Jan 202474.9374.9374.9374.9374.93-
26 Jan 202474.6574.6574.6574.6574.65-
25 Jan 202474.4474.4474.4474.4474.44-
24 Jan 202474.3274.3274.3274.3274.32-
23 Jan 202473.8173.8173.8173.8173.81-
22 Jan 202473.6073.6073.6073.6073.60-
19 Jan 202473.9073.9073.9073.9073.90-
18 Jan 202473.3473.3473.3473.3473.34-
17 Jan 202472.8672.8672.8672.8672.86-
16 Jan 202473.8173.8173.8173.8173.81-
12 Jan 202474.5774.5774.5774.5774.57-
11 Jan 202474.2174.2174.2174.2174.21-
10 Jan 202474.0974.0974.0974.0974.09-
09 Jan 202473.8873.8873.8873.8873.88-
08 Jan 202474.2574.2574.2574.2574.25-
05 Jan 202473.7573.7573.7573.7573.75-
04 Jan 202473.8273.8273.8273.8273.82-
03 Jan 202473.5473.5473.5473.5473.54-
02 Jan 202474.1374.1374.1374.1374.13-
29 Dec 202375.0075.0075.0075.0075.00-
28 Dec 202375.0075.0075.0075.0075.00-
27 Dec 202374.7774.7774.7774.7774.77-
26 Dec 202374.3674.3674.3674.3674.36-
22 Dec 202374.0274.0274.0274.0274.02-
21 Dec 202374.0774.0774.0774.0774.07-
20 Dec 202373.2073.2073.2073.2073.20-
19 Dec 202374.1274.1274.1274.1274.12-
18 Dec 202373.6873.6873.6873.6873.68-
15 Dec 202373.6073.6073.6073.6073.60-
14 Dec 202373.5873.5873.5873.5873.58-
14 Dec 20231.244 Dividend
14 Dec 20230.914 Capital gain
13 Dec 202375.0075.0075.0075.0072.84-
12 Dec 202374.1374.1374.1374.1372.00-
11 Dec 202374.0074.0074.0074.0071.87-
08 Dec 202373.7873.7873.7873.7871.66-
07 Dec 202373.5673.5673.5673.5671.44-
06 Dec 202373.3073.3073.3073.3071.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...