UK markets close in 2 hours 16 minutes

American Funds Capital World Gr&Inc 529F (CWIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
65.47+0.26 (+0.40%)
At close: 08:05AM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202465.4765.4765.4765.4765.47-
28 Jun 202465.2165.2165.2165.2165.21-
27 Jun 202465.3765.3765.3765.3765.37-
26 Jun 202465.3665.3665.3665.3665.36-
25 Jun 202465.5265.5265.5265.5265.52-
24 Jun 202465.4465.4465.4465.4465.44-
21 Jun 202465.4765.4765.4765.4765.47-
20 Jun 202465.8565.8565.8565.8565.85-
18 Jun 202465.7365.7365.7365.7365.73-
17 Jun 202465.6665.6665.6665.6665.66-
14 Jun 202465.1565.1565.1565.1565.15-
13 Jun 202465.4165.4165.4165.4165.41-
12 Jun 202465.4565.4565.4565.4565.45-
11 Jun 202464.9864.9864.9864.9864.98-
10 Jun 202465.2665.2665.2665.2665.26-
10 Jun 20240.372 Dividend
07 Jun 202465.4165.4165.4165.4165.04-
06 Jun 202465.7765.7765.7765.7765.40-
05 Jun 202465.6665.6665.6665.6665.29-
04 Jun 202464.7564.7564.7564.7564.38-
03 Jun 202464.9764.9764.9764.9764.60-
31 May 202464.9164.9164.9164.9164.54-
30 May 202464.6264.6264.6264.6264.25-
29 May 202464.8164.8164.8164.8164.44-
28 May 202465.6865.6865.6865.6865.31-
24 May 202465.7065.7065.7065.7065.33-
23 May 202465.2865.2865.2865.2864.91-
22 May 202465.6665.6665.6665.6665.29-
21 May 202465.9965.9965.9965.9965.61-
20 May 202466.0066.0066.0066.0065.62-
17 May 202465.8465.8465.8465.8465.47-
16 May 202465.7265.7265.7265.7265.35-
15 May 202465.8865.8865.8865.8865.51-
14 May 202465.1465.1465.1465.1464.77-
13 May 202464.7264.7264.7264.7264.35-
10 May 202464.7864.7864.7864.7864.41-
09 May 202464.5464.5464.5464.5464.17-
08 May 202464.3964.3964.3964.3964.02-
07 May 202464.3864.3864.3864.3864.01-
06 May 202464.2464.2464.2464.2463.87-
03 May 202463.5063.5063.5063.5063.14-
02 May 202462.9562.9562.9562.9562.59-
01 May 202462.4662.4662.4662.4662.10-
30 Apr 202462.6062.6062.6062.6062.24-
29 Apr 202463.5763.5763.5763.5763.21-
26 Apr 202463.3863.3863.3863.3863.02-
25 Apr 202462.8162.8162.8162.8162.45-
24 Apr 202462.9962.9962.9962.9962.63-
23 Apr 202462.9862.9862.9862.9862.62-
22 Apr 202462.1262.1262.1262.1261.77-
19 Apr 202461.6861.6861.6861.6861.33-
18 Apr 202462.1762.1762.1762.1761.82-
17 Apr 202462.3262.3262.3262.3261.97-
16 Apr 202462.5062.5062.5062.5062.14-
15 Apr 202462.7062.7062.7062.7062.34-
12 Apr 202463.2563.2563.2563.2562.89-
11 Apr 202464.2964.2964.2964.2963.92-
10 Apr 202464.0864.0864.0864.0863.72-
09 Apr 202464.5464.5464.5464.5464.17-
08 Apr 202464.5364.5364.5364.5364.16-
05 Apr 202464.3764.3764.3764.3764.00-
04 Apr 202463.8263.8263.8263.8263.46-
03 Apr 202464.5464.5464.5464.5464.17-
02 Apr 202464.1464.1464.1464.1463.78-
01 Apr 202464.4464.4464.4464.4464.07-
28 Mar 202464.5664.5664.5664.5664.19-
27 Mar 202464.5764.5764.5764.5764.20-
26 Mar 202464.1964.1964.1964.1963.82-
25 Mar 202464.3064.3064.3064.3063.93-
22 Mar 202464.3864.3864.3864.3864.01-
21 Mar 202464.6264.6264.6264.6264.25-
20 Mar 202464.4164.4164.4164.4164.04-
19 Mar 202463.7863.7863.7863.7863.42-
18 Mar 202463.5863.5863.5863.5863.22-
15 Mar 202463.3463.3463.3463.3462.98-
14 Mar 202463.7763.7763.7763.7763.41-
13 Mar 202463.9063.9063.9063.9063.54-
12 Mar 202463.8163.8163.8163.8163.45-
11 Mar 202463.3063.3063.3063.3062.94-
11 Mar 20240.22 Dividend
08 Mar 202463.6963.6963.6963.6963.11-
07 Mar 202464.1764.1764.1764.1763.58-
06 Mar 202463.2563.2563.2563.2562.67-
05 Mar 202462.8062.8062.8062.8062.23-
04 Mar 202463.3463.3463.3463.3462.76-
01 Mar 202463.3263.3263.3263.3262.74-
29 Feb 202462.6162.6162.6162.6162.04-
28 Feb 202462.4662.4662.4662.4661.89-
27 Feb 202462.5862.5862.5862.5862.01-
26 Feb 202462.5562.5562.5562.5561.98-
23 Feb 202462.7262.7262.7262.7262.15-
22 Feb 202462.6962.6962.6962.6962.12-
21 Feb 202461.6761.6761.6761.6761.11-
20 Feb 202461.6461.6461.6461.6461.08-
16 Feb 202461.7861.7861.7861.7861.22-
15 Feb 202461.7961.7961.7961.7961.23-
14 Feb 202461.1661.1661.1661.1660.60-
13 Feb 202460.6960.6960.6960.6960.14-
12 Feb 202461.4261.4261.4261.4260.86-
09 Feb 202461.4261.4261.4261.4260.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...