Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,610.91 +6.60 (+0.01%) CMC Crypto 200
1,195.80 +29.69 (+2.55%)
American Funds New World F3 (FNWFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 03 Jul 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 02 Jul 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 01 Jul 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| 28 Jun 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| 27 Jun 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 26 Jun 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 25 Jun 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 24 Jun 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 21 Jun 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 20 Jun 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 18 Jun 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 17 Jun 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 14 Jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 13 Jun 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 12 Jun 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 11 Jun 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 10 Jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 07 Jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 06 Jun 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| 05 Jun 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 04 Jun 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 03 Jun 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 31 May 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 30 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 29 May 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 28 May 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 24 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 23 May 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 22 May 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 21 May 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
| 20 May 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| 17 May 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 16 May 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 15 May 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 14 May 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 13 May 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 10 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 09 May 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 08 May 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 07 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 06 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 03 May 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 02 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 01 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 30 Apr 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 29 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 26 Apr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 25 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 24 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 23 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 22 Apr 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 19 Apr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 18 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 17 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 16 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 15 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 12 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 11 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 10 Apr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 09 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 08 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 05 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 04 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 03 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 02 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 01 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 28 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 27 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 26 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 25 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 22 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 21 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 20 Mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 19 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 18 Mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 15 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 14 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 13 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 12 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 11 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 08 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 07 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 06 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 05 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 04 Mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 01 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 29 Feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 28 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 27 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 26 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 23 Feb 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 22 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 21 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 20 Feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 16 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 15 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 14 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 13 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 12 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.