American Funds New World Fund® Class 529-F (CNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.68
-0.21 (-0.22%)
At close: Mar 5, 2026
CNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -0.22% |
| Mar 4, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | -0.38% |
| Mar 3, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -3.51% |
| Mar 2, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | -1.18% |
| Feb 27, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | -0.63% |
| Feb 26, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | -0.58% |
| Feb 25, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 0.99% |
| Feb 24, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 1.25% |
| Feb 23, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | -0.70% |
| Feb 20, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 1.03% |
| Feb 19, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -0.31% |
| Feb 18, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.74% |
| Feb 17, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 0.09% |
| Feb 13, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -0.17% |
| Feb 12, 2026 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | -1.13% |
| Feb 11, 2026 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.51% |
| Feb 10, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | 0.09% |
| Feb 9, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 1.32% |
| Feb 6, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 2.23% |
| Feb 5, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | -1.48% |
| Feb 4, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -0.47% |
| Feb 3, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.09% |
| Feb 2, 2026 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.02% |
| Jan 30, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | -1.46% |
| Jan 29, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.13% |
| Jan 28, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.48% |
| Jan 27, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 1.64% |
| Jan 26, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.27% |
| Jan 23, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.41% |
| Jan 22, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 0.64% |
| Jan 21, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.98% |
| Jan 20, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -1.03% |
| Jan 16, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | -0.03% |
| Jan 15, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.09% |
| Jan 14, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.27% |
| Jan 13, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.42% |
| Jan 12, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.80% |
| Jan 9, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.66% |
| Jan 8, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -0.34% |
| Jan 7, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.31% |
| Jan 6, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.83% |
| Jan 5, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1.60% |
| Jan 2, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 1.47% |
| Dec 31, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | -0.34% |
| Dec 30, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.20% |
| Dec 29, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -0.07% |
| Dec 26, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.24% |
| Dec 24, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 0.03% |
| Dec 23, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.71% |
| Dec 22, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 0.70% |
| Dec 19, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.92% |
| Dec 18, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -4.90% |
| Dec 17, 2025 | 88.58 | 88.58 | 88.58 | 94.09 | 88.58 | -0.83% |
| Dec 16, 2025 | 89.33 | 89.33 | 89.33 | 94.88 | 89.33 | -0.79% |
| Dec 15, 2025 | 90.04 | 90.04 | 90.04 | 95.64 | 90.04 | -0.28% |
| Dec 12, 2025 | 90.30 | 90.30 | 90.30 | 95.91 | 90.29 | -0.80% |
| Dec 11, 2025 | 91.02 | 91.02 | 91.02 | 96.68 | 91.02 | 0.20% |
| Dec 10, 2025 | 90.84 | 90.84 | 90.84 | 96.49 | 90.84 | 0.68% |
| Dec 9, 2025 | 90.23 | 90.23 | 90.23 | 95.84 | 90.23 | -0.44% |
| Dec 8, 2025 | 90.62 | 90.62 | 90.62 | 96.26 | 90.62 | 0.09% |
| Dec 5, 2025 | 90.54 | 90.54 | 90.54 | 96.17 | 90.54 | 0.01% |
| Dec 4, 2025 | 90.53 | 90.53 | 90.53 | 96.16 | 90.53 | 0.23% |
| Dec 3, 2025 | 90.32 | 90.32 | 90.32 | 95.94 | 90.32 | 0.17% |
| Dec 2, 2025 | 90.17 | 90.17 | 90.17 | 95.78 | 90.17 | 0.44% |
| Dec 1, 2025 | 89.78 | 89.78 | 89.78 | 95.36 | 89.78 | -0.27% |
| Nov 28, 2025 | 90.02 | 90.02 | 90.02 | 95.62 | 90.02 | 0.36% |
| Nov 26, 2025 | 89.70 | 89.70 | 89.70 | 95.28 | 89.70 | 0.88% |
| Nov 25, 2025 | 88.92 | 88.92 | 88.92 | 94.45 | 88.92 | 0.88% |
| Nov 24, 2025 | 88.15 | 88.15 | 88.15 | 93.63 | 88.15 | 0.88% |
| Nov 21, 2025 | 87.38 | 87.38 | 87.38 | 92.81 | 87.38 | 0.08% |
| Nov 20, 2025 | 87.31 | 87.31 | 87.31 | 92.74 | 87.31 | -1.25% |
| Nov 19, 2025 | 88.41 | 88.41 | 88.41 | 93.91 | 88.41 | -0.12% |
| Nov 18, 2025 | 88.52 | 88.52 | 88.52 | 94.02 | 88.52 | -1.02% |
| Nov 17, 2025 | 89.43 | 89.43 | 89.43 | 94.99 | 89.43 | -0.43% |
| Nov 14, 2025 | 89.82 | 89.82 | 89.82 | 95.40 | 89.81 | -0.53% |
| Nov 13, 2025 | 90.30 | 90.30 | 90.30 | 95.91 | 90.29 | -1.28% |
| Nov 12, 2025 | 91.46 | 91.46 | 91.46 | 97.15 | 91.46 | 0.45% |
| Nov 11, 2025 | 91.05 | 91.05 | 91.05 | 96.71 | 91.05 | 0.02% |
| Nov 10, 2025 | 91.03 | 91.03 | 91.03 | 96.69 | 91.03 | 1.66% |
| Nov 7, 2025 | 89.54 | 89.54 | 89.54 | 95.11 | 89.54 | -0.11% |
| Nov 6, 2025 | 89.64 | 89.64 | 89.64 | 95.21 | 89.64 | -0.51% |
| Nov 5, 2025 | 90.10 | 90.10 | 90.10 | 95.70 | 90.10 | 0.23% |
| Nov 4, 2025 | 89.89 | 89.89 | 89.89 | 95.48 | 89.89 | -1.15% |
| Nov 3, 2025 | 90.94 | 90.94 | 90.94 | 96.59 | 90.93 | 0.52% |
| Oct 31, 2025 | 90.46 | 90.46 | 90.46 | 96.09 | 90.46 | -0.22% |
| Oct 30, 2025 | 90.66 | 90.66 | 90.66 | 96.30 | 90.66 | -0.90% |
| Oct 29, 2025 | 91.48 | 91.48 | 91.48 | 97.17 | 91.48 | 0.62% |
| Oct 28, 2025 | 90.92 | 90.92 | 90.92 | 96.57 | 90.92 | -0.07% |
| Oct 27, 2025 | 90.98 | 90.98 | 90.98 | 96.64 | 90.98 | 1.34% |
| Oct 24, 2025 | 89.78 | 89.78 | 89.78 | 95.36 | 89.78 | 0.26% |
| Oct 23, 2025 | 89.54 | 89.54 | 89.54 | 95.11 | 89.54 | 0.74% |
| Oct 22, 2025 | 88.88 | 88.88 | 88.88 | 94.41 | 88.88 | -0.73% |
| Oct 21, 2025 | 89.53 | 89.53 | 89.53 | 95.10 | 89.53 | -0.32% |
| Oct 20, 2025 | 89.82 | 89.82 | 89.82 | 95.41 | 89.82 | 1.23% |
| Oct 17, 2025 | 88.73 | 88.73 | 88.73 | 94.25 | 88.73 | -0.10% |
| Oct 16, 2025 | 88.82 | 88.82 | 88.82 | 94.34 | 88.82 | 0.29% |
| Oct 15, 2025 | 88.56 | 88.56 | 88.56 | 94.07 | 88.56 | 1.16% |
| Oct 14, 2025 | 87.55 | 87.55 | 87.55 | 92.99 | 87.55 | -0.51% |
| Oct 13, 2025 | 88.00 | 88.00 | 88.00 | 93.47 | 88.00 | 1.34% |
| Oct 10, 2025 | 86.83 | 86.83 | 86.83 | 92.23 | 86.83 | -2.70% |