American Funds New World Fund Class A (NEWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.58
+0.21 (0.22%)
Dec 5, 2025, 8:10 AM EST
NEWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 0.02% |
| Dec 4, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 0.21% |
| Dec 3, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | 0.16% |
| Dec 2, 2025 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0.45% |
| Dec 1, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -0.27% |
| Nov 28, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | 0.35% |
| Nov 26, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.88% |
| Nov 25, 2025 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | 0.87% |
| Nov 24, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 0.89% |
| Nov 21, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | 0.08% |
| Nov 20, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | -1.25% |
| Nov 19, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | -0.12% |
| Nov 18, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -1.02% |
| Nov 17, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | -0.44% |
| Nov 14, 2025 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | -0.53% |
| Nov 13, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | -1.28% |
| Nov 12, 2025 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | 0.46% |
| Nov 11, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 0.02% |
| Nov 10, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 1.67% |
| Nov 7, 2025 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | -0.13% |
| Nov 6, 2025 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | -0.50% |
| Nov 5, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | 0.24% |
| Nov 4, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | -1.16% |
| Nov 3, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 0.52% |
| Oct 31, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -0.21% |
| Oct 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.90% |
| Oct 29, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 0.62% |
| Oct 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.07% |
| Oct 27, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 1.34% |
| Oct 24, 2025 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | 0.26% |
| Oct 23, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | 0.74% |
| Oct 22, 2025 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.73% |
| Oct 21, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | -0.32% |
| Oct 20, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1.22% |
| Oct 17, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | -0.09% |
| Oct 16, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.29% |
| Oct 15, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | 1.16% |
| Oct 14, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -0.51% |
| Oct 13, 2025 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | 1.34% |
| Oct 10, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -2.70% |
| Oct 9, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | -0.28% |
| Oct 8, 2025 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 0.69% |
| Oct 7, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -0.30% |
| Oct 6, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -0.06% |
| Oct 3, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.34% |
| Oct 2, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.46% |
| Oct 1, 2025 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0.66% |
| Sep 30, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | 0.12% |
| Sep 29, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 0.75% |
| Sep 26, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.37% |
| Sep 25, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -0.79% |
| Sep 24, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | -0.33% |
| Sep 23, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.07% |
| Sep 22, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 0.34% |
| Sep 19, 2025 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | -0.11% |
| Sep 18, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | 0.24% |
| Sep 17, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.05% |
| Sep 16, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.62% |
| Sep 15, 2025 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | 0.52% |
| Sep 12, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.18% |
| Sep 11, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 0.81% |
| Sep 10, 2025 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 0.74% |
| Sep 9, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 0.37% |
| Sep 8, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 0.40% |
| Sep 5, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.74% |
| Sep 4, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.22% |
| Sep 3, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.28% |
| Sep 2, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | -0.54% |
| Aug 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.36% |
| Aug 28, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.36% |
| Aug 27, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.04% |
| Aug 26, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | -0.45% |
| Aug 25, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
| Aug 22, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | 1.33% |
| Aug 21, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.01% |
| Aug 20, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | -0.31% |
| Aug 19, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | -0.56% |
| Aug 18, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.14% |
| Aug 15, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 0.22% |
| Aug 14, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -0.33% |
| Aug 13, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.58% |
| Aug 12, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 1.19% |
| Aug 11, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.24% |
| Aug 8, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -0.01% |
| Aug 7, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.82% |
| Aug 6, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 0.25% |
| Aug 5, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.05% |
| Aug 4, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 1.76% |
| Aug 1, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -1.11% |
| Jul 31, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.64% |
| Jul 30, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.40% |
| Jul 29, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -0.37% |
| Jul 28, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.63% |
| Jul 25, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.46% |
| Jul 24, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.20% |
| Jul 23, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 1.51% |
| Jul 22, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -0.14% |
| Jul 21, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.18% |
| Jul 18, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -0.14% |
| Jul 17, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.26% |