Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.78
+0.06 (0.08%)
At close: Apr 27, 2026

CWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202676.7876.7876.7876.7876.780.08%
Apr 24, 202676.7276.7276.7276.7276.720.76%
Apr 23, 202676.1476.1476.1476.1476.14-0.31%
Apr 22, 202676.3876.3876.3876.3876.381.18%
Apr 21, 202675.4975.4975.4975.4975.49-1.09%
Apr 20, 202676.3276.3276.3276.3276.32-0.52%
Apr 17, 202676.7276.7276.7276.7276.720.76%
Apr 16, 202676.1476.1476.1476.1476.14-0.01%
Apr 15, 202676.1576.1576.1576.1576.150.24%
Apr 14, 202675.9775.9775.9775.9775.971.23%
Apr 13, 202675.0575.0575.0575.0575.051.00%
Apr 10, 202674.3174.3174.3174.3174.310.31%
Apr 9, 202674.0874.0874.0874.0874.080.38%
Apr 8, 202673.8073.8073.8073.8073.803.81%
Apr 7, 202671.0971.0971.0971.0971.090.18%
Apr 6, 202670.9670.9670.9670.9670.960.33%
Apr 2, 202670.7370.7370.7370.7370.73-0.18%
Apr 1, 202670.8670.8670.8670.8670.861.37%
Mar 31, 202669.9069.9069.9069.9069.903.01%
Mar 30, 202667.8667.8667.8667.8667.86-0.47%
Mar 27, 202668.1868.1868.1868.1868.18-1.29%
Mar 26, 202669.0769.0769.0769.0769.07-2.17%
Mar 25, 202670.6070.6070.6070.6070.601.09%
Mar 24, 202669.8469.8469.8469.8469.84-0.14%
Mar 23, 202669.9469.9469.9469.9469.941.24%
Mar 20, 202669.0869.0869.0869.0869.08-2.08%
Mar 19, 202670.5570.5570.5570.5570.55-0.55%
Mar 18, 202670.9470.9470.9470.9470.94-1.32%
Mar 17, 202671.8971.8971.8971.8971.890.39%
Mar 16, 202671.6171.6171.6171.6171.610.89%
Mar 13, 202670.9870.9870.9870.9870.83-1.07%
Mar 12, 202671.7571.7571.7571.7571.60-1.60%
Mar 11, 202672.9272.9272.9272.9272.770.08%
Mar 10, 202672.8672.8672.8672.8672.710.37%
Mar 9, 202672.5972.5972.5972.5972.440.62%
Mar 6, 202672.1472.1472.1472.1471.99-1.03%
Mar 5, 202672.8972.8972.8972.8972.74-1.13%
Mar 4, 202673.7273.7273.7273.7273.570.77%
Mar 3, 202673.1673.1673.1673.1673.01-2.44%
Mar 2, 202674.9974.9974.9974.9974.83-0.60%
Feb 27, 202675.4475.4475.4475.4475.28-0.21%
Feb 26, 202675.6075.6075.6075.6075.44-0.57%
Feb 25, 202676.0376.0376.0376.0375.870.85%
Feb 24, 202675.3975.3975.3975.3975.230.69%
Feb 23, 202674.8774.8774.8774.8774.71-0.85%
Feb 20, 202675.5175.5175.5175.5175.350.81%
Feb 19, 202674.9074.9074.9074.9074.74-0.03%
Feb 18, 202674.9274.9274.9274.9274.760.74%
Feb 17, 202674.3774.3774.3774.3774.21-0.12%
Feb 13, 202674.4674.4674.4674.4674.30-0.07%
Feb 12, 202674.5174.5174.5174.5174.35-1.38%
Feb 11, 202675.5575.5575.5575.5575.390.47%
Feb 10, 202675.2075.2075.2075.2075.04-0.25%
Feb 9, 202675.3975.3975.3975.3975.230.95%
Feb 6, 202674.6874.6874.6874.6874.522.39%
Feb 5, 202672.9472.9472.9472.9472.79-1.58%
Feb 4, 202674.1174.1174.1174.1173.95-0.55%
Feb 3, 202674.5274.5274.5274.5274.36-0.57%
Feb 2, 202674.9574.9574.9574.9574.790.46%
Jan 30, 202674.6174.6174.6174.6174.45-1.19%
Jan 29, 202675.5175.5175.5175.5175.350.08%
Jan 28, 202675.4575.4575.4575.4575.290.09%
Jan 27, 202675.3875.3875.3875.3875.221.22%
Jan 26, 202674.4774.4774.4774.4774.310.24%
Jan 23, 202674.2974.2974.2974.2974.130.30%
Jan 22, 202674.0774.0774.0774.0773.910.31%
Jan 21, 202673.8473.8473.8473.8473.681.28%
Jan 20, 202672.9172.9172.9172.9172.76-1.54%
Jan 16, 202674.0574.0574.0574.0573.890.37%
Jan 15, 202673.7873.7873.7873.7873.630.15%
Jan 14, 202673.6773.6773.6773.6773.52-0.23%
Jan 13, 202673.8473.8473.8473.8473.68-0.28%
Jan 12, 202674.0574.0574.0574.0573.890.52%
Jan 9, 202673.6773.6773.6773.6773.521.06%
Jan 8, 202672.9072.9072.9072.9072.75-0.25%
Jan 7, 202673.0873.0873.0873.0872.93-0.38%
Jan 6, 202673.3673.3673.3673.3673.210.89%
Jan 5, 202672.7172.7172.7172.7172.561.14%
Jan 2, 202671.8971.8971.8971.8971.741.21%
Dec 31, 202571.0371.0371.0371.0370.88-0.56%
Dec 30, 202571.4371.4371.4371.4371.280.07%
Dec 29, 202571.3871.3871.3871.3871.23-0.18%
Dec 26, 202571.5171.5171.5171.5171.360.11%
Dec 24, 202571.4371.4371.4371.4371.280.17%
Dec 23, 202571.3171.3171.3171.3171.160.68%
Dec 22, 202570.8370.8370.8370.8370.680.75%
Dec 19, 202570.3070.3070.3070.3070.150.96%
Dec 18, 202569.6369.6369.6369.6369.481.04%
Dec 17, 202568.9168.9168.9168.9168.77-1.12%
Dec 16, 202569.6969.6969.6969.6969.54-9.21%
Dec 15, 202576.7676.7676.7676.7669.85-0.10%
Dec 12, 202576.8476.8476.8476.8469.92-1.36%
Dec 11, 202577.9077.9077.9077.9070.890.27%
Dec 10, 202577.6977.6977.6977.6970.700.91%
Dec 9, 202576.9976.9976.9976.9970.06-0.08%
Dec 8, 202577.0577.0577.0577.0570.11-0.04%
Dec 5, 202577.0877.0877.0877.0870.140.09%
Dec 4, 202577.0177.0177.0177.0170.080.20%
Dec 3, 202576.8676.8676.8676.8669.940.71%
Dec 2, 202576.3276.3276.3276.3269.450.10%