American Funds Capital World Gr&Inc 529F (CWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.26
+0.08 (0.10%)
At close: Dec 5, 2025
CWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.10% |
| Dec 4, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.19% |
| Dec 3, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.71% |
| Dec 2, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.10% |
| Dec 1, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.83% |
| Nov 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.65% |
| Nov 26, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.96% |
| Nov 25, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.26% |
| Nov 24, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 1.26% |
| Nov 21, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.65% |
| Nov 20, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.36% |
| Nov 19, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.08% |
| Nov 18, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.89% |
| Nov 17, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.90% |
| Nov 14, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.14% |
| Nov 13, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.80% |
| Nov 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.42% |
| Nov 11, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.17% |
| Nov 10, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.68% |
| Nov 7, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.01% |
| Nov 6, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.63% |
| Nov 5, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.36% |
| Nov 4, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.23% |
| Nov 3, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.14% |
| Oct 31, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.05% |
| Oct 30, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.02% |
| Oct 29, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.23% |
| Oct 28, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.25% |
| Oct 27, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.05% |
| Oct 24, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.73% |
| Oct 23, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.62% |
| Oct 22, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.63% |
| Oct 21, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.25% |
| Oct 20, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 1.05% |
| Oct 17, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.12% |
| Oct 16, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.19% |
| Oct 15, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.60% |
| Oct 14, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.16% |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.63% |
| Oct 10, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -2.54% |
| Oct 9, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.37% |
| Oct 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.64% |
| Oct 7, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.40% |
| Oct 6, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.05% |
| Oct 3, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.45% |
| Oct 2, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.29% |
| Oct 1, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.55% |
| Sep 30, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.27% |
| Sep 29, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.28% |
| Sep 26, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.43% |
| Sep 25, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.68% |
| Sep 24, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.60% |
| Sep 23, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.11% |
| Sep 22, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.36% |
| Sep 19, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.01% |
| Sep 18, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.42% |
| Sep 17, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.36% |
| Sep 16, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.07% |
| Sep 15, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.28% |
| Sep 12, 2025 | 74.32 | 74.32 | 74.32 | 74.54 | 74.32 | -0.17% |
| Sep 11, 2025 | 74.45 | 74.45 | 74.45 | 74.67 | 74.45 | 1.04% |
| Sep 10, 2025 | 73.68 | 73.68 | 73.68 | 73.90 | 73.68 | 0.82% |
| Sep 9, 2025 | 73.08 | 73.08 | 73.08 | 73.30 | 73.08 | 0.04% |
| Sep 8, 2025 | 73.05 | 73.05 | 73.05 | 73.27 | 73.05 | 0.45% |
| Sep 5, 2025 | 72.72 | 72.72 | 72.72 | 72.94 | 72.72 | 0.47% |
| Sep 4, 2025 | 72.38 | 72.38 | 72.38 | 72.60 | 72.38 | 0.72% |
| Sep 3, 2025 | 71.86 | 71.86 | 71.86 | 72.08 | 71.86 | 0.22% |
| Sep 2, 2025 | 71.70 | 71.70 | 71.70 | 71.92 | 71.70 | -0.76% |
| Aug 29, 2025 | 72.25 | 72.25 | 72.25 | 72.47 | 72.25 | -0.59% |
| Aug 28, 2025 | 72.68 | 72.68 | 72.68 | 72.90 | 72.68 | 0.50% |
| Aug 27, 2025 | 72.32 | 72.32 | 72.32 | 72.54 | 72.32 | 0.10% |
| Aug 26, 2025 | 72.25 | 72.25 | 72.25 | 72.47 | 72.25 | 0.15% |
| Aug 25, 2025 | 72.14 | 72.14 | 72.14 | 72.36 | 72.14 | -0.44% |
| Aug 22, 2025 | 72.46 | 72.46 | 72.46 | 72.68 | 72.46 | 1.42% |
| Aug 21, 2025 | 71.45 | 71.45 | 71.45 | 71.66 | 71.45 | -0.22% |
| Aug 20, 2025 | 71.61 | 71.61 | 71.61 | 71.82 | 71.60 | -0.32% |
| Aug 19, 2025 | 71.83 | 71.83 | 71.83 | 72.05 | 71.83 | -0.58% |
| Aug 18, 2025 | 72.25 | 72.25 | 72.25 | 72.47 | 72.25 | -0.03% |
| Aug 15, 2025 | 72.27 | 72.27 | 72.27 | 72.49 | 72.27 | 0.07% |
| Aug 14, 2025 | 72.22 | 72.22 | 72.22 | 72.44 | 72.22 | -0.03% |
| Aug 13, 2025 | 72.24 | 72.24 | 72.24 | 72.46 | 72.24 | 0.17% |
| Aug 12, 2025 | 72.12 | 72.12 | 72.12 | 72.34 | 72.12 | 1.30% |
| Aug 11, 2025 | 71.20 | 71.20 | 71.20 | 71.41 | 71.20 | -0.27% |
| Aug 8, 2025 | 71.39 | 71.39 | 71.39 | 71.60 | 71.39 | 0.51% |
| Aug 7, 2025 | 71.03 | 71.03 | 71.03 | 71.24 | 71.03 | 0.24% |
| Aug 6, 2025 | 70.86 | 70.86 | 70.86 | 71.07 | 70.86 | 0.61% |
| Aug 5, 2025 | 70.43 | 70.43 | 70.43 | 70.64 | 70.43 | -0.52% |
| Aug 4, 2025 | 70.80 | 70.80 | 70.80 | 71.01 | 70.80 | 1.62% |
| Aug 1, 2025 | 69.67 | 69.67 | 69.67 | 69.88 | 69.67 | -1.27% |
| Jul 31, 2025 | 70.57 | 70.57 | 70.57 | 70.78 | 70.57 | -0.63% |
| Jul 30, 2025 | 71.02 | 71.02 | 71.02 | 71.23 | 71.02 | -0.35% |
| Jul 29, 2025 | 71.27 | 71.27 | 71.27 | 71.48 | 71.27 | -0.35% |
| Jul 28, 2025 | 71.52 | 71.52 | 71.52 | 71.73 | 71.52 | -0.64% |
| Jul 25, 2025 | 71.97 | 71.97 | 71.97 | 72.19 | 71.97 | 0.06% |
| Jul 24, 2025 | 71.93 | 71.93 | 71.93 | 72.15 | 71.93 | -0.29% |
| Jul 23, 2025 | 72.14 | 72.14 | 72.14 | 72.36 | 72.14 | 1.37% |
| Jul 22, 2025 | 71.17 | 71.17 | 71.17 | 71.38 | 71.17 | -0.24% |
| Jul 21, 2025 | 71.34 | 71.34 | 71.34 | 71.55 | 71.34 | 0.14% |
| Jul 18, 2025 | 71.24 | 71.24 | 71.24 | 71.45 | 71.24 | 0.13% |
| Jul 17, 2025 | 71.15 | 71.15 | 71.15 | 71.36 | 71.15 | 0.41% |