Singapore markets closed

American Funds New World A (NEWFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
78.20+0.92 (+1.19%)
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202478.2078.2078.2078.2078.20-
25 Apr 202477.2877.2877.2877.2877.28-
24 Apr 202477.5977.5977.5977.5977.59-
23 Apr 202477.3977.3977.3977.3977.39-
22 Apr 202476.2376.2376.2376.2376.23-
19 Apr 202475.6075.6075.6075.6075.60-
18 Apr 202476.3576.3576.3576.3576.35-
17 Apr 202476.2476.2476.2476.2476.24-
16 Apr 202476.4076.4076.4076.4076.40-
15 Apr 202476.9876.9876.9876.9876.98-
12 Apr 202477.7477.7477.7477.7477.74-
11 Apr 202479.2679.2679.2679.2679.26-
10 Apr 202479.1379.1379.1379.1379.13-
09 Apr 202479.5179.5179.5179.5179.51-
08 Apr 202479.3679.3679.3679.3679.36-
05 Apr 202479.1679.1679.1679.1679.16-
04 Apr 202478.6178.6178.6178.6178.61-
03 Apr 202479.1379.1379.1379.1379.13-
02 Apr 202478.9478.9478.9478.9478.94-
01 Apr 202478.9178.9178.9178.9178.91-
28 Mar 202478.8678.8678.8678.8678.86-
27 Mar 202478.8478.8478.8478.8478.84-
26 Mar 202478.6278.6278.6278.6278.62-
25 Mar 202478.6778.6778.6778.6778.67-
22 Mar 202478.8278.8278.8278.8278.82-
21 Mar 202479.1879.1879.1879.1879.18-
20 Mar 202479.0379.0379.0379.0379.03-
19 Mar 202478.2678.2678.2678.2678.26-
18 Mar 202478.3878.3878.3878.3878.38-
15 Mar 202478.2578.2578.2578.2578.25-
14 Mar 202478.8378.8378.8378.8378.83-
13 Mar 202478.9878.9878.9878.9878.98-
12 Mar 202478.9778.9778.9778.9778.97-
11 Mar 202478.2378.2378.2378.2378.23-
08 Mar 202478.2178.2178.2178.2178.21-
07 Mar 202478.5378.5378.5378.5378.53-
06 Mar 202477.7577.7577.7577.7577.75-
05 Mar 202477.1277.1277.1277.1277.12-
04 Mar 202477.8477.8477.8477.8477.84-
01 Mar 202477.7377.7377.7377.7377.73-
29 Feb 202477.0277.0277.0277.0277.02-
28 Feb 202476.9576.9576.9576.9576.95-
27 Feb 202477.4277.4277.4277.4277.42-
26 Feb 202477.1477.1477.1477.1477.14-
23 Feb 202477.2977.2977.2977.2977.29-
22 Feb 202477.4877.4877.4877.4877.48-
21 Feb 202476.4476.4476.4476.4476.44-
20 Feb 202476.3676.3676.3676.3676.36-
16 Feb 202476.4876.4876.4876.4876.48-
15 Feb 202476.3576.3576.3576.3576.35-
14 Feb 202475.8175.8175.8175.8175.81-
13 Feb 202475.3175.3175.3175.3175.31-
12 Feb 202475.9175.9175.9175.9175.91-
09 Feb 202475.9875.9875.9875.9875.98-
08 Feb 202475.5975.5975.5975.5975.59-
07 Feb 202475.7775.7775.7775.7775.77-
06 Feb 202475.4975.4975.4975.4975.49-
05 Feb 202474.8274.8274.8274.8274.82-
02 Feb 202474.9374.9374.9374.9374.93-
01 Feb 202474.9074.9074.9074.9074.90-
31 Jan 202474.0474.0474.0474.0474.04-
30 Jan 202474.5274.5274.5274.5274.52-
29 Jan 202474.9374.9374.9374.9374.93-
26 Jan 202474.6674.6674.6674.6674.66-
25 Jan 202474.4574.4574.4574.4574.45-
24 Jan 202474.3374.3374.3374.3374.33-
23 Jan 202473.8273.8273.8273.8273.82-
22 Jan 202473.6173.6173.6173.6173.61-
19 Jan 202473.9173.9173.9173.9173.91-
18 Jan 202473.3573.3573.3573.3573.35-
17 Jan 202472.8872.8872.8872.8872.88-
16 Jan 202473.8373.8373.8373.8373.83-
12 Jan 202474.5874.5874.5874.5874.58-
11 Jan 202474.2374.2374.2374.2374.23-
10 Jan 202474.1174.1174.1174.1174.11-
09 Jan 202473.9073.9073.9073.9073.90-
08 Jan 202474.2774.2774.2774.2774.27-
05 Jan 202473.7873.7873.7873.7873.78-
04 Jan 202473.8573.8573.8573.8573.85-
03 Jan 202473.5673.5673.5673.5673.56-
02 Jan 202474.1574.1574.1574.1574.15-
29 Dec 202375.0375.0375.0375.0375.03-
28 Dec 202375.0375.0375.0375.0375.03-
27 Dec 202374.8074.8074.8074.8074.80-
26 Dec 202374.3974.3974.3974.3974.39-
22 Dec 202374.0574.0574.0574.0574.05-
21 Dec 202374.1174.1174.1174.1174.11-
20 Dec 202373.2473.2473.2473.2473.24-
19 Dec 202374.1674.1674.1674.1674.16-
18 Dec 202373.7273.7273.7273.7273.72-
15 Dec 202373.6473.6473.6473.6473.64-
14 Dec 202373.6273.6273.6273.6273.62-
14 Dec 20230.928 Dividend
14 Dec 20230.914 Capital gain
13 Dec 202374.7374.7374.7374.7372.89-
12 Dec 202373.8673.8673.8673.8672.04-
11 Dec 202373.7373.7373.7373.7371.91-
08 Dec 202373.5273.5273.5273.5271.71-
07 Dec 202373.3073.3073.3073.3071.49-
06 Dec 202373.0573.0573.0573.0571.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...