American Funds New World Fund® Class 529-F (CNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
100.58
+0.41 (0.41%)
At close: Apr 27, 2026
CNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0.41% |
| Apr 24, 2026 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 1.19% |
| Apr 23, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -0.95% |
| Apr 22, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | 0.69% |
| Apr 21, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -0.76% |
| Apr 20, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.67% |
| Apr 17, 2026 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 0.71% |
| Apr 16, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.14% |
| Apr 15, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 0.54% |
| Apr 14, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1.47% |
| Apr 13, 2026 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 0.75% |
| Apr 10, 2026 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.78% |
| Apr 9, 2026 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | 0.07% |
| Apr 8, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 4.96% |
| Apr 7, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.21% |
| Apr 6, 2026 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 0.37% |
| Apr 2, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -0.55% |
| Apr 1, 2026 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 1.65% |
| Mar 31, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 2.62% |
| Mar 30, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.63% |
| Mar 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.32% |
| Mar 26, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | -2.55% |
| Mar 25, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 1.50% |
| Mar 24, 2026 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -0.12% |
| Mar 23, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 1.11% |
| Mar 20, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -2.07% |
| Mar 19, 2026 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -0.79% |
| Mar 18, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | -0.90% |
| Mar 17, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.76% |
| Mar 16, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 1.38% |
| Mar 13, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | -1.50% |
| Mar 12, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -2.44% |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.23% |
| Mar 10, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.48% |
| Mar 9, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.54% |
| Mar 6, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.81% |
| 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 | 94.09 | 94.09 | 94.09 | 94.09 | 88.63 | -0.83% |
| Dec 16, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 89.38 | -0.79% |
| Dec 15, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 90.09 | -0.28% |
| Dec 12, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 90.35 | -0.80% |
| Dec 11, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 91.07 | 0.20% |
| Dec 10, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 90.89 | 0.68% |
| Dec 9, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 90.28 | -0.44% |
| Dec 8, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 90.68 | 0.09% |
| Dec 5, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 90.59 | 0.01% |
| Dec 4, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 90.58 | 0.23% |
| Dec 3, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 90.38 | 0.17% |
| Dec 2, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 90.23 | 0.44% |