Skip to main content
American Funds Capital World Gr&Inc 529E (CWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.86
+0.54 (0.71%)
At close: Dec 3, 2025

CWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.0877.0877.0877.0877.080.09%
Dec 4, 202577.0177.0177.0177.0177.010.20%
Dec 3, 202576.8676.8676.8676.8676.860.71%
Dec 2, 202576.3276.3276.3276.3276.320.10%
Dec 1, 202576.2476.2476.2476.2476.24-0.83%
Nov 28, 202576.8876.8876.8876.8876.880.64%
Nov 26, 202576.3976.3976.3976.3976.390.96%
Nov 25, 202575.6675.6675.6675.6675.661.24%
Nov 24, 202574.7374.7374.7374.7374.731.26%
Nov 21, 202573.8073.8073.8073.8073.800.65%
Nov 20, 202573.3273.3273.3273.3273.32-1.35%
Nov 19, 202574.3274.3274.3274.3274.320.08%
Nov 18, 202574.2674.2674.2674.2674.26-0.91%
Nov 17, 202574.9474.9474.9474.9474.94-0.90%
Nov 14, 202575.6275.6275.6275.6275.62-0.15%
Nov 13, 202575.7375.7375.7375.7375.73-1.80%
Nov 12, 202577.1277.1277.1277.1277.120.42%
Nov 11, 202576.8076.8076.8076.8076.800.17%
Nov 10, 202576.6776.6776.6776.6776.671.67%
Nov 7, 202575.4175.4175.4175.4175.410.03%
Nov 6, 202575.3975.3975.3975.3975.39-0.65%
Nov 5, 202575.8875.8875.8875.8875.880.37%
Nov 4, 202575.6075.6075.6075.6075.60-1.23%
Nov 3, 202576.5476.5476.5476.5476.540.14%
Oct 31, 202576.4376.4376.4376.4376.43-0.07%
Oct 30, 202576.4876.4876.4876.4876.48-1.02%
Oct 29, 202577.2777.2777.2777.2777.270.23%
Oct 28, 202577.0977.0977.0977.0977.090.25%
Oct 27, 202576.9076.9076.9076.9076.901.04%
Oct 24, 202576.1176.1176.1176.1176.110.74%
Oct 23, 202575.5575.5575.5575.5575.550.61%
Oct 22, 202575.0975.0975.0975.0975.09-0.64%
Oct 21, 202575.5775.5775.5775.5775.57-0.25%
Oct 20, 202575.7675.7675.7675.7675.761.05%
Oct 17, 202574.9774.9774.9774.9774.97-0.12%
Oct 16, 202575.0675.0675.0675.0675.06-0.20%
Oct 15, 202575.2175.2175.2175.2175.210.60%
Oct 14, 202574.7674.7674.7674.7674.76-0.16%
Oct 13, 202574.8874.8874.8874.8874.881.63%
Oct 10, 202573.6873.6873.6873.6873.68-2.54%
Oct 9, 202575.6075.6075.6075.6075.60-0.37%
Oct 8, 202575.8875.8875.8875.8875.880.64%
Oct 7, 202575.4075.4075.4075.4075.40-0.40%
Oct 6, 202575.7075.7075.7075.7075.700.05%
Oct 3, 202575.6675.6675.6675.6675.660.45%
Oct 2, 202575.3275.3275.3275.3275.320.29%
Oct 1, 202575.1075.1075.1075.1075.100.54%
Sep 30, 202574.7074.7074.7074.7074.700.27%
Sep 29, 202574.5074.5074.5074.5074.500.28%
Sep 26, 202574.2974.2974.2974.2974.290.42%
Sep 25, 202573.9873.9873.9873.9873.98-0.67%
Sep 24, 202574.4874.4874.4874.4874.48-0.60%
Sep 23, 202574.9374.9374.9374.9374.93-0.12%
Sep 22, 202575.0275.0275.0275.0275.020.36%
Sep 19, 202574.7574.7574.7574.7574.750.03%
Sep 18, 202574.7374.7374.7374.7374.730.40%
Sep 17, 202574.4374.4374.4374.4374.43-0.36%
Sep 16, 202574.7074.7074.7074.7074.700.07%
Sep 15, 202574.6574.6574.6574.6574.650.38%
Sep 12, 202574.2274.2274.2274.3774.22-0.17%
Sep 11, 202574.3574.3574.3574.5074.351.04%
Sep 10, 202573.5873.5873.5873.7373.580.82%
Sep 9, 202572.9972.9972.9973.1372.980.03%
Sep 8, 202572.9772.9772.9773.1172.960.45%
Sep 5, 202572.6472.6472.6472.7872.640.47%
Sep 4, 202572.3072.3072.3072.4472.300.72%
Sep 3, 202571.7871.7871.7871.9271.780.22%
Sep 2, 202571.6271.6271.6271.7671.62-0.77%
Aug 29, 202572.1872.1872.1872.3272.18-0.58%
Aug 28, 202572.6072.6072.6072.7472.600.48%
Aug 27, 202572.2572.2572.2572.3972.250.10%
Aug 26, 202572.1872.1872.1872.3272.180.17%
Aug 25, 202572.0672.0672.0672.2072.06-0.45%
Aug 22, 202572.3972.3972.3972.5372.391.43%
Aug 21, 202571.3771.3771.3771.5171.37-0.22%
Aug 20, 202571.5371.5371.5371.6771.53-0.32%
Aug 19, 202571.7671.7671.7671.9071.76-0.58%
Aug 18, 202572.1872.1872.1872.3272.18-0.04%
Aug 15, 202572.2172.2172.2172.3572.210.08%
Aug 14, 202572.1572.1572.1572.2972.15-0.04%
Aug 13, 202572.1872.1872.1872.3272.180.18%
Aug 12, 202572.0572.0572.0572.1972.051.29%
Aug 11, 202571.1371.1371.1371.2771.13-0.27%
Aug 8, 202571.3271.3271.3271.4671.320.51%
Aug 7, 202570.9670.9670.9671.1070.960.24%
Aug 6, 202570.7970.7970.7970.9370.790.61%
Aug 5, 202570.3670.3670.3670.5070.36-0.52%
Aug 4, 202570.7370.7370.7370.8770.731.61%
Aug 1, 202569.6169.6169.6169.7569.61-1.27%
Jul 31, 202570.5170.5170.5170.6570.51-0.63%
Jul 30, 202570.9670.9670.9671.1070.96-0.35%
Jul 29, 202571.2171.2171.2171.3571.21-0.35%
Jul 28, 202571.4671.4671.4671.6071.46-0.64%
Jul 25, 202571.9271.9271.9272.0671.920.06%
Jul 24, 202571.8871.8871.8872.0271.88-0.29%
Jul 23, 202572.0972.0972.0972.2372.091.36%
Jul 22, 202571.1271.1271.1271.2671.12-0.24%
Jul 21, 202571.2971.2971.2971.4371.290.14%
Jul 18, 202571.1971.1971.1971.3371.190.13%
Jul 17, 202571.1071.1071.1071.2471.100.41%