Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.72
+0.56 (0.77%)
Mar 4, 2026, 9:30 AM EST

CWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202673.7273.7273.7273.7273.720.77%
Mar 3, 202673.1673.1673.1673.1673.16-2.44%
Mar 2, 202674.9974.9974.9974.9974.99-0.60%
Feb 27, 202675.4475.4475.4475.4475.44-0.21%
Feb 26, 202675.6075.6075.6075.6075.60-0.57%
Feb 25, 202676.0376.0376.0376.0376.030.85%
Feb 24, 202675.3975.3975.3975.3975.390.69%
Feb 23, 202674.8774.8774.8774.8774.87-0.85%
Feb 20, 202675.5175.5175.5175.5175.510.81%
Feb 19, 202674.9074.9074.9074.9074.90-0.03%
Feb 18, 202674.9274.9274.9274.9274.920.74%
Feb 17, 202674.3774.3774.3774.3774.37-0.12%
Feb 13, 202674.4674.4674.4674.4674.46-0.07%
Feb 12, 202674.5174.5174.5174.5174.51-1.38%
Feb 11, 202675.5575.5575.5575.5575.550.47%
Feb 10, 202675.2075.2075.2075.2075.20-0.25%
Feb 9, 202675.3975.3975.3975.3975.390.95%
Feb 6, 202674.6874.6874.6874.6874.682.39%
Feb 5, 202672.9472.9472.9472.9472.94-1.58%
Feb 4, 202674.1174.1174.1174.1174.11-0.55%
Feb 3, 202674.5274.5274.5274.5274.52-0.57%
Feb 2, 202674.9574.9574.9574.9574.950.46%
Jan 30, 202674.6174.6174.6174.6174.61-1.19%
Jan 29, 202675.5175.5175.5175.5175.510.08%
Jan 28, 202675.4575.4575.4575.4575.450.09%
Jan 27, 202675.3875.3875.3875.3875.381.22%
Jan 26, 202674.4774.4774.4774.4774.470.24%
Jan 23, 202674.2974.2974.2974.2974.290.30%
Jan 22, 202674.0774.0774.0774.0774.070.31%
Jan 21, 202673.8473.8473.8473.8473.841.28%
Jan 20, 202672.9172.9172.9172.9172.91-1.54%
Jan 16, 202674.0574.0574.0574.0574.050.37%
Jan 15, 202673.7873.7873.7873.7873.780.15%
Jan 14, 202673.6773.6773.6773.6773.67-0.23%
Jan 13, 202673.8473.8473.8473.8473.84-0.28%
Jan 12, 202674.0574.0574.0574.0574.050.52%
Jan 9, 202673.6773.6773.6773.6773.671.06%
Jan 8, 202672.9072.9072.9072.9072.90-0.25%
Jan 7, 202673.0873.0873.0873.0873.08-0.38%
Jan 6, 202673.3673.3673.3673.3673.360.89%
Jan 5, 202672.7172.7172.7172.7172.711.14%
Jan 2, 202671.8971.8971.8971.8971.891.21%
Dec 31, 202571.0371.0371.0371.0371.03-0.56%
Dec 30, 202571.4371.4371.4371.4371.430.07%
Dec 29, 202571.3871.3871.3871.3871.38-0.18%
Dec 26, 202571.5171.5171.5171.5171.510.11%
Dec 24, 202571.4371.4371.4371.4371.430.17%
Dec 23, 202571.3171.3171.3171.3171.310.68%
Dec 22, 202570.8370.8370.8370.8370.830.75%
Dec 19, 202570.3070.3070.3070.3070.300.96%
Dec 18, 202569.6369.6369.6369.6369.631.04%
Dec 17, 202568.9168.9168.9168.9168.91-1.12%
Dec 16, 202569.6969.6969.6969.6969.69-9.21%
Dec 15, 202570.0370.0370.0376.7670.03-0.10%
Dec 12, 202570.1070.1070.1076.8470.10-1.36%
Dec 11, 202571.0771.0771.0777.9071.070.27%
Dec 10, 202570.8770.8770.8777.6970.870.91%
Dec 9, 202570.2470.2470.2476.9970.24-0.08%
Dec 8, 202570.2970.2970.2977.0570.29-0.04%
Dec 5, 202570.3270.3270.3277.0870.320.09%
Dec 4, 202570.2570.2570.2577.0170.250.20%
Dec 3, 202570.1270.1270.1276.8670.120.71%
Dec 2, 202569.6269.6269.6276.3269.620.10%
Dec 1, 202569.5569.5569.5576.2469.55-0.83%
Nov 28, 202570.1470.1470.1476.8870.140.64%
Nov 26, 202569.6969.6969.6976.3969.690.96%
Nov 25, 202569.0269.0269.0275.6669.021.24%
Nov 24, 202568.1768.1768.1774.7368.171.26%
Nov 21, 202567.3367.3367.3373.8067.330.65%
Nov 20, 202566.8966.8966.8973.3266.89-1.35%
Nov 19, 202567.8067.8067.8074.3267.800.08%
Nov 18, 202567.7567.7567.7574.2667.75-0.91%
Nov 17, 202568.3768.3768.3774.9468.37-0.90%
Nov 14, 202568.9968.9968.9975.6268.99-0.15%
Nov 13, 202569.0969.0969.0975.7369.09-1.80%
Nov 12, 202570.3570.3570.3577.1270.350.42%
Nov 11, 202570.0670.0670.0676.8070.060.17%
Nov 10, 202569.9469.9469.9476.6769.941.67%
Nov 7, 202568.7968.7968.7975.4168.790.03%
Nov 6, 202568.7868.7868.7875.3968.78-0.65%
Nov 5, 202569.2269.2269.2275.8869.220.37%
Nov 4, 202568.9768.9768.9775.6068.97-1.23%
Nov 3, 202569.8369.8369.8376.5469.830.14%
Oct 31, 202569.7369.7369.7376.4369.72-0.07%
Oct 30, 202569.7769.7769.7776.4869.77-1.02%
Oct 29, 202570.4970.4970.4977.2770.490.23%
Oct 28, 202570.3370.3370.3377.0970.330.25%
Oct 27, 202570.1570.1570.1576.9070.151.04%
Oct 24, 202569.4369.4369.4376.1169.430.74%
Oct 23, 202568.9268.9268.9275.5568.920.61%
Oct 22, 202568.5068.5068.5075.0968.50-0.64%
Oct 21, 202568.9468.9468.9475.5768.94-0.25%
Oct 20, 202569.1169.1169.1175.7669.111.05%
Oct 17, 202568.3968.3968.3974.9768.39-0.12%
Oct 16, 202568.4868.4868.4875.0668.47-0.20%
Oct 15, 202568.6168.6168.6175.2168.610.60%
Oct 14, 202568.2068.2068.2074.7668.20-0.16%
Oct 13, 202568.3168.3168.3174.8868.311.63%
Oct 10, 202567.2267.2267.2273.6867.22-2.54%
Oct 9, 202568.9768.9768.9775.6068.97-0.37%