Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,203.57 -1,285.47 (-2.09%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
American Funds New World R6 (RNWGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 26 Jun 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 25 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 24 Jun 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 21 Jun 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 20 Jun 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 18 Jun 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 17 Jun 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 14 Jun 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 13 Jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 12 Jun 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 11 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 Jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 07 Jun 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 06 Jun 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 05 Jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 04 Jun 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 03 Jun 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 31 May 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 30 May 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 29 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 28 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 24 May 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 23 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 22 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 21 May 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 20 May 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 17 May 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 16 May 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 15 May 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 14 May 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 13 May 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 10 May 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 09 May 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 08 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 07 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 06 May 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 03 May 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 02 May 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 01 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 30 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 29 Apr 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 26 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 24 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 23 Apr 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 22 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 19 Apr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 18 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 17 Apr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 16 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 15 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 11 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 10 Apr 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 09 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 04 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 03 Apr 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 02 Apr 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 01 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 28 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 27 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 26 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 25 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 22 Mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 21 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 20 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 19 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 18 Mar 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 15 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 14 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 13 Mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 12 Mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 11 Mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 08 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 07 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 06 Mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 05 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 04 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 01 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 29 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 Feb 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 27 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 26 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 23 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 22 Feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 21 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 20 Feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 16 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 15 Feb 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 14 Feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 13 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 12 Feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 09 Feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 08 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 07 Feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 06 Feb 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| *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.