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
57,179.27 -223.50 (-0.39%) CMC Crypto 200
1,220.75 +54.64 (+4.69%)
American Funds New World R4 (RNWEX)
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 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| 03 Jul 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 02 Jul 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 01 Jul 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 28 Jun 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 27 Jun 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 26 Jun 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 25 Jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 24 Jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 21 Jun 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 20 Jun 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 18 Jun 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 17 Jun 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 14 Jun 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 13 Jun 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 12 Jun 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 11 Jun 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 10 Jun 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 07 Jun 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 06 Jun 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 05 Jun 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 04 Jun 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 03 Jun 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 31 May 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 30 May 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 29 May 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 28 May 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 24 May 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 23 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 22 May 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 21 May 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 20 May 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 17 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 16 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 15 May 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 14 May 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 13 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 10 May 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 09 May 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 08 May 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 07 May 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 06 May 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 03 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 02 May 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 01 May 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 30 Apr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 29 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 26 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 25 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 24 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 23 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 22 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 19 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 18 Apr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 17 Apr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 16 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 15 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 12 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 11 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 10 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 09 Apr 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 08 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 05 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 04 Apr 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 03 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 02 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 01 Apr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 28 Mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 27 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 26 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 25 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 22 Mar 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 21 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 20 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 19 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 18 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 15 Mar 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 14 Mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 13 Mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 12 Mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 11 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 08 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 07 Mar 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 06 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 05 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 04 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 29 Feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 28 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 27 Feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 26 Feb 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 23 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 22 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 21 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 20 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 16 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 15 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 14 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 13 Feb 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 12 Feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| *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.