UK markets closed

American Funds New World F1 (NWFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
78.49+0.66 (+0.85%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202477.8377.8377.8377.8377.83-
01 May 202477.0377.0377.0377.0377.03-
30 Apr 202477.0377.0377.0377.0377.03-
29 Apr 202478.0178.0178.0178.0178.01-
26 Apr 202477.6677.6677.6677.6677.66-
25 Apr 202476.7476.7476.7476.7476.74-
24 Apr 202477.0577.0577.0577.0577.05-
23 Apr 202476.8576.8576.8576.8576.85-
22 Apr 202475.7075.7075.7075.7075.70-
19 Apr 202475.0875.0875.0875.0875.08-
18 Apr 202475.8375.8375.8375.8375.83-
17 Apr 202475.7175.7175.7175.7175.71-
16 Apr 202475.8775.8775.8775.8775.87-
15 Apr 202476.4576.4576.4576.4576.45-
12 Apr 202477.2077.2077.2077.2077.20-
11 Apr 202478.7178.7178.7178.7178.71-
10 Apr 202478.5878.5878.5878.5878.58-
09 Apr 202478.9678.9678.9678.9678.96-
08 Apr 202478.8178.8178.8178.8178.81-
05 Apr 202478.6178.6178.6178.6178.61-
04 Apr 202478.0678.0678.0678.0678.06-
03 Apr 202478.5878.5878.5878.5878.58-
02 Apr 202478.4078.4078.4078.4078.40-
01 Apr 202478.3678.3678.3678.3678.36-
28 Mar 202478.3278.3278.3278.3278.32-
27 Mar 202478.3078.3078.3078.3078.30-
26 Mar 202478.0878.0878.0878.0878.08-
25 Mar 202478.1378.1378.1378.1378.13-
22 Mar 202478.2778.2778.2778.2778.27-
21 Mar 202478.6378.6378.6378.6378.63-
20 Mar 202478.4878.4878.4878.4878.48-
19 Mar 202477.7177.7177.7177.7177.71-
18 Mar 202477.8477.8477.8477.8477.84-
15 Mar 202477.7077.7077.7077.7077.70-
14 Mar 202478.2978.2978.2978.2978.29-
13 Mar 202478.4378.4378.4378.4378.43-
12 Mar 202478.4278.4278.4278.4278.42-
11 Mar 202477.6877.6877.6877.6877.68-
08 Mar 202477.6677.6677.6677.6677.66-
07 Mar 202477.9977.9977.9977.9977.99-
06 Mar 202477.2177.2177.2177.2177.21-
05 Mar 202476.5876.5876.5876.5876.58-
04 Mar 202477.3077.3077.3077.3077.30-
01 Mar 202477.1977.1977.1977.1977.19-
29 Feb 202476.4976.4976.4976.4976.49-
28 Feb 202476.4176.4176.4176.4176.41-
27 Feb 202476.8876.8876.8876.8876.88-
26 Feb 202476.6176.6176.6176.6176.61-
23 Feb 202476.7676.7676.7676.7676.76-
22 Feb 202476.9576.9576.9576.9576.95-
21 Feb 202475.9175.9175.9175.9175.91-
20 Feb 202475.8375.8375.8375.8375.83-
16 Feb 202475.9575.9575.9575.9575.95-
15 Feb 202475.8275.8275.8275.8275.82-
14 Feb 202475.2975.2975.2975.2975.29-
13 Feb 202474.7974.7974.7974.7974.79-
12 Feb 202475.3975.3975.3975.3975.39-
09 Feb 202475.4675.4675.4675.4675.46-
08 Feb 202475.0675.0675.0675.0675.06-
07 Feb 202475.2475.2475.2475.2475.24-
06 Feb 202474.9774.9774.9774.9774.97-
05 Feb 202474.4174.4174.4174.4174.41-
02 Feb 202474.4174.4174.4174.4174.41-
01 Feb 202474.3874.3874.3874.3874.38-
31 Jan 202473.5273.5273.5273.5273.52-
30 Jan 202474.0074.0074.0074.0074.00-
29 Jan 202474.4274.4274.4274.4274.42-
26 Jan 202474.1474.1474.1474.1474.14-
25 Jan 202473.9373.9373.9373.9373.93-
24 Jan 202473.8173.8173.8173.8173.81-
23 Jan 202473.3173.3173.3173.3173.31-
22 Jan 202473.0973.0973.0973.0973.09-
19 Jan 202473.4073.4073.4073.4073.40-
18 Jan 202472.8472.8472.8472.8472.84-
17 Jan 202472.3772.3772.3772.3772.37-
16 Jan 202473.3173.3173.3173.3173.31-
12 Jan 202474.0674.0674.0674.0674.06-
11 Jan 202473.7173.7173.7173.7173.71-
10 Jan 202473.5973.5973.5973.5973.59-
09 Jan 202473.3873.3873.3873.3873.38-
08 Jan 202473.7573.7573.7573.7573.75-
05 Jan 202473.2673.2673.2673.2673.26-
04 Jan 202473.3373.3373.3373.3373.33-
03 Jan 202473.0573.0573.0573.0573.05-
02 Jan 202473.6473.6473.6473.6473.64-
29 Dec 202374.5174.5174.5174.5174.51-
28 Dec 202374.5174.5174.5174.5174.51-
27 Dec 202374.2774.2774.2774.2774.27-
26 Dec 202373.8773.8773.8773.8773.87-
22 Dec 202373.5373.5373.5373.5373.53-
21 Dec 202373.5973.5973.5973.5973.59-
20 Dec 202372.7372.7372.7372.7372.73-
19 Dec 202373.6473.6473.6473.6473.64-
18 Dec 202373.2173.2173.2173.2173.21-
15 Dec 202373.1273.1273.1273.1273.12-
14 Dec 202373.1173.1173.1173.1173.11-
14 Dec 20230.937 Dividend
14 Dec 20230.914 Capital gain
13 Dec 202374.2374.2374.2374.2372.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...