Nasdaq - Delayed Quote
USD
American Funds New World 529-E (CNWEX)
96.11
+0.28
(+0.29%)
At close: 8:00:38 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
96.11
96.11
96.11
96.11
96.11
-
Oct 30, 2026
95.83
95.83
95.83
95.83
95.83
-
Oct 29, 2026
98.03
98.03
98.03
98.03
98.03
-
Oct 28, 2026
98.50
98.50
98.50
98.50
98.50
-
Oct 27, 2026
97.82
97.82
97.82
97.82
97.82
-
Oct 26, 2026
96.48
96.48
96.48
96.48
96.48
-
Oct 23, 2026
97.51
97.51
97.51
97.51
97.51
-
Oct 22, 2026
97.54
97.54
97.54
97.54
97.54
-
Oct 21, 2026
100.14
100.14
100.14
100.14
100.14
-
Oct 20, 2026
99.54
99.54
99.54
99.54
99.54
-
Oct 19, 2026
100.21
100.21
100.21
100.21
100.21
-
Oct 16, 2026
99.60
99.60
99.60
99.60
99.60
-
Oct 15, 2026
100.68
100.68
100.68
100.68
100.68
-
Oct 14, 2026
101.28
101.28
101.28
101.28
101.28
-
Oct 13, 2026
102.91
102.91
102.91
102.91
102.91
-
Oct 12, 2026
104.51
104.51
104.51
104.51
104.51
-
Oct 9, 2026
104.60
104.60
104.60
104.60
104.60
-
Oct 8, 2026
103.75
103.75
103.75
103.75
103.75
-
Oct 7, 2026
105.80
105.80
105.80
105.80
105.80
-
Oct 6, 2026
106.93
106.93
106.93
106.93
106.93
-
Oct 5, 2026
107.57
107.57
107.57
107.57
107.57
-
Oct 2, 2026
104.80
104.80
104.80
104.80
104.80
-
Oct 1, 2026
104.48
104.48
104.48
104.48
104.48
-
Sep 30, 2026
104.65
104.65
104.65
104.65
104.65
-
Sep 29, 2026
104.95
104.95
104.95
104.95
104.95
-
Sep 28, 2026
104.98
104.98
104.98
104.98
104.98
-
Sep 25, 2026
106.02
106.02
106.02
106.02
106.02
-
Sep 24, 2026
105.66
105.66
105.66
105.66
105.66
-
Sep 23, 2026
106.35
106.35
106.35
106.35
106.35
-
Sep 22, 2026
107.19
107.19
107.19
107.19
107.19
-
Sep 21, 2026
107.16
107.16
107.16
107.16
107.16
-
Sep 18, 2026
105.22
105.22
105.22
105.22
105.22
-
Sep 17, 2026
104.43
104.43
104.43
104.43
104.43
-
Sep 16, 2026
103.80
103.80
103.80
103.80
103.80
-
Sep 15, 2026
103.81
103.81
103.81
103.81
103.81
-
Sep 14, 2026
104.65
104.65
104.65
104.65
104.65
-
Sep 11, 2026
106.10
106.10
106.10
106.10
106.10
-
Sep 10, 2026
106.80
106.80
106.80
106.80
106.80
-
Sep 9, 2026
107.61
107.61
107.61
107.61
107.61
-
Sep 8, 2026
107.44
107.44
107.44
107.44
107.44
-
Sep 4, 2026
106.40
106.40
106.40
106.40
106.40
-
Sep 3, 2026
106.08
106.08
106.08
106.08
106.08
-
Sep 2, 2026
105.07
105.07
105.07
105.07
105.07
-
Sep 1, 2026
105.89
105.89
105.89
105.89
105.89
-
Aug 31, 2026
105.82
105.82
105.82
105.82
105.82
-
Aug 28, 2026
106.34
106.34
106.34
106.34
106.34
-
Aug 27, 2026
106.64
106.64
106.64
106.64
106.64
-
Aug 26, 2026
106.39
106.39
106.39
106.39
106.39
-
Aug 25, 2026
106.15
106.15
106.15
106.15
106.15
-
Aug 24, 2026
105.51
105.51
105.51
105.51
105.51
-
Aug 21, 2026
106.65
106.65
106.65
106.65
106.65
-
Aug 20, 2026
105.07
105.07
105.07
105.07
105.07
-
Aug 19, 2026
104.20
104.20
104.20
104.20
104.20
-
Aug 18, 2026
105.01
105.01
105.01
105.01
105.01
-
Aug 17, 2026
106.08
106.08
106.08
106.08
106.08
-
Aug 14, 2026
105.99
105.99
105.99
105.99
105.99
-
Aug 13, 2026
106.05
106.05
106.05
106.05
106.05
-
Aug 12, 2026
105.14
105.14
105.14
105.14
105.14
-
Aug 11, 2026
104.50
104.50
104.50
104.50
104.50
-
Aug 10, 2026
105.00
105.00
105.00
105.00
105.00
-
Aug 7, 2026
105.05
105.05
105.05
105.05
105.05
-
Aug 6, 2026
104.55
104.55
104.55
104.55
104.55
-
Aug 5, 2026
105.49
105.49
105.49
105.49
105.49
-
Aug 4, 2026
105.28
105.28
105.28
105.28
105.28
-
Aug 3, 2026
103.69
103.69
103.69
103.69
103.69
-
Jul 31, 2026
103.90
103.90
103.90
103.90
103.90
-
Jul 30, 2026
101.89
101.89
101.89
101.89
101.89
-
Jul 29, 2026
98.64
98.64
98.64
98.64
98.64
-
Jul 28, 2026
100.21
100.21
100.21
100.21
100.21
-
Jul 27, 2026
101.63
101.63
101.63
101.63
101.63
-
Jul 24, 2026
101.12
101.12
101.12
101.12
101.12
-
Jul 23, 2026
103.07
103.07
103.07
103.07
103.07
-
Jul 22, 2026
103.08
103.08
103.08
103.08
103.08
-
Jul 21, 2026
103.10
103.10
103.10
103.10
103.10
-
Jul 20, 2026
101.37
101.37
101.37
101.37
101.37
-
Jul 17, 2026
101.12
101.12
101.12
101.12
101.12
-
Jul 16, 2026
102.76
102.76
102.76
102.76
102.76
-
Jul 15, 2026
104.73
104.73
104.73
104.73
104.73
-
Jul 14, 2026
103.41
103.41
103.41
103.41
103.41
-
Jul 13, 2026
102.72
102.72
102.72
102.72
102.72
-
Jul 10, 2026
105.19
105.19
105.19
105.19
105.19
-
Jul 9, 2026
104.91
104.91
104.91
104.91
104.91
-
Jul 8, 2026
103.98
103.98
103.98
103.98
103.98
-
Jul 7, 2026
104.07
104.07
104.07
104.07
104.07
-
Jul 6, 2026
105.92
105.92
105.92
105.92
105.92
-
Jul 2, 2026
103.63
103.63
103.63
103.63
103.63
-
Jul 1, 2026
105.54
105.54
105.54
105.54
105.54
-
Jun 30, 2026
106.29
106.29
106.29
106.29
106.29
-
Jun 29, 2026
105.44
105.44
105.44
105.44
105.44
-
Jun 26, 2026
104.35
104.35
104.35
104.35
104.35
-
Jun 25, 2026
105.19
105.19
105.19
105.19
105.19
-
Jun 24, 2026
104.49
104.49
104.49
104.49
104.49
-
Jun 23, 2026
105.04
105.04
105.04
105.04
105.04
-
Jun 22, 2026
108.30
108.30
108.30
108.30
108.30
-
Jun 18, 2026
107.73
107.73
107.73
107.73
107.73
-
Jun 17, 2026
106.16
106.16
106.16
106.16
106.16
-
Jun 16, 2026
106.51
106.51
106.51
106.51
106.51
-
Jun 15, 2026
106.98
106.98
106.98
106.98
106.98
-
Jun 12, 2026
104.12
104.12
104.12
104.12
104.12
-
Jun 11, 2026
103.25
103.25
103.25
103.25
103.25
-
Jun 10, 2026
100.23
100.23
100.23
100.23
100.23
-
Jun 9, 2026
102.53
102.53
102.53
102.53
102.53
-
Jun 8, 2026
101.12
101.12
101.12
101.12
101.12
-
Jun 5, 2026
101.28
101.28
101.28
101.28
101.28
-
Jun 4, 2026
106.33
106.33
106.33
106.33
106.33
-
Jun 3, 2026
106.43
106.43
106.43
106.43
106.43
-
Jun 2, 2026
107.22
107.22
107.22
107.22
107.22
-
Jun 1, 2026
106.48
106.48
106.48
106.48
106.48
-
May 29, 2026
106.08
106.08
106.08
106.08
106.08
-
May 28, 2026
105.68
105.68
105.68
105.68
105.68
-
May 27, 2026
105.28
105.28
105.28
105.28
105.28
-
May 26, 2026
104.23
104.23
104.23
104.23
104.23
-
May 22, 2026
102.61
102.61
102.61
102.61
102.61
-
May 21, 2026
102.67
102.67
102.67
102.67
102.67
-
May 20, 2026
101.35
101.35
101.35
101.35
101.35
-
May 19, 2026
100.16
100.16
100.16
100.16
100.16
-
May 18, 2026
101.54
101.54
101.54
101.54
101.54
-
May 15, 2026
101.69
101.69
101.69
101.69
101.69
-
May 14, 2026
104.35
104.35
104.35
104.35
104.35
-
May 13, 2026
103.87
103.87
103.87
103.87
103.87
-
May 12, 2026
103.06
103.06
103.06
103.06
103.06
-
May 11, 2026
104.35
104.35
104.35
104.35
104.35
-
May 8, 2026
104.18
104.18
104.18
104.18
104.18
-
May 7, 2026
103.53
103.53
103.53
103.53
103.53
-
May 6, 2026
104.19
104.19
104.19
104.19
104.19
-
May 5, 2026
100.76
100.76
100.76
100.76
100.76
-
May 4, 2026
100.48
100.48
100.48
100.48
100.48
-
May 1, 2026
99.50
99.50
99.50
99.50
99.50
-
Apr 30, 2026
99.57
99.57
99.57
99.57
99.57
-
Apr 29, 2026
98.90
98.90
98.90
98.90
98.90
-
Apr 28, 2026
99.19
99.19
99.19
99.19
99.19
-
Apr 27, 2026
100.20
100.20
100.20
100.20
100.20
-
Apr 24, 2026
99.80
99.80
99.80
99.80
99.80
-
Apr 23, 2026
98.62
98.62
98.62
98.62
98.62
-
Apr 22, 2026
99.57
99.57
99.57
99.57
99.57
-
Apr 21, 2026
98.89
98.89
98.89
98.89
98.89
-
Apr 20, 2026
99.65
99.65
99.65
99.65
99.65
-
Apr 17, 2026
100.33
100.33
100.33
100.33
100.33
-
Apr 16, 2026
99.61
99.61
99.61
99.61
99.61
-
Apr 15, 2026
99.48
99.48
99.48
99.48
99.48
-
Apr 14, 2026
98.94
98.94
98.94
98.94
98.94
-
Apr 13, 2026
97.50
97.50
97.50
97.50
97.50
-
Apr 10, 2026
96.78
96.78
96.78
96.78
96.78
-
Apr 9, 2026
96.04
96.04
96.04
96.04
96.04
-
Apr 8, 2026
95.97
95.97
95.97
95.97
95.97
-
Apr 7, 2026
91.44
91.44
91.44
91.44
91.44
-
Apr 6, 2026
91.25
91.25
91.25
91.25
91.25
-
Apr 2, 2026
90.91
90.91
90.91
90.91
90.91
-
Apr 1, 2026
91.41
91.41
91.41
91.41
91.41
-
Mar 31, 2026
89.93
89.93
89.93
89.93
89.93
-
Mar 30, 2026
87.63
87.63
87.63
87.63
87.63
-
Mar 27, 2026
88.20
88.20
88.20
88.20
88.20
-
Mar 26, 2026
89.37
89.37
89.37
89.37
89.37
-
Mar 25, 2026
91.72
91.72
91.72
91.72
91.72
-
Mar 24, 2026
90.36
90.36
90.36
90.36
90.36
-
Mar 23, 2026
90.48
90.48
90.48
90.48
90.48
-
Mar 20, 2026
89.48
89.48
89.48
89.48
89.48
-
Mar 19, 2026
91.37
91.37
91.37
91.37
91.37
-
Mar 18, 2026
92.10
92.10
92.10
92.10
92.10
-
Mar 17, 2026
92.94
92.94
92.94
92.94
92.94
-
Mar 16, 2026
92.24
92.24
92.24
92.24
92.24
-
Mar 13, 2026
90.99
90.99
90.99
90.99
90.99
-
Mar 12, 2026
92.38
92.38
92.38
92.38
92.38
-
Mar 11, 2026
94.68
94.68
94.68
94.68
94.68
-
Mar 10, 2026
94.47
94.47
94.47
94.47
94.47
-
Mar 9, 2026
93.10
93.10
93.10
93.10
93.10
-
Mar 6, 2026
93.61
93.61
93.61
93.61
93.61
-
Mar 5, 2026
94.37
94.37
94.37
94.37
94.37
-
Mar 4, 2026
94.59
94.59
94.59
94.59
94.59
-
Mar 3, 2026
94.94
94.94
94.94
94.94
94.94
-
Mar 2, 2026
98.39
98.39
98.39
98.39
98.39
-
Feb 27, 2026
99.57
99.57
99.57
99.57
99.57
-
Feb 26, 2026
100.20
100.20
100.20
100.20
100.20
-
Feb 25, 2026
100.79
100.79
100.79
100.79
100.79
-
Feb 24, 2026
99.80
99.80
99.80
99.80
99.80
-
Feb 23, 2026
98.57
98.57
98.57
98.57
98.57
-
Feb 20, 2026
99.27
99.27
99.27
99.27
99.27
-
Feb 19, 2026
98.25
98.25
98.25
98.25
98.25
-
Feb 18, 2026
98.56
98.56
98.56
98.56
98.56
-
Feb 17, 2026
97.83
97.83
97.83
97.83
97.83
-
Feb 13, 2026
97.75
97.75
97.75
97.75
97.75
-
Feb 12, 2026
97.92
97.92
97.92
97.92
97.92
-
Feb 11, 2026
99.04
99.04
99.04
99.04
99.04
-
Feb 10, 2026
98.54
98.54
98.54
98.54
98.54
-
Feb 9, 2026
98.45
98.45
98.45
98.45
98.45
-
Feb 6, 2026
97.17
97.17
97.17
97.17
97.17
-
Feb 5, 2026
95.05
95.05
95.05
95.05
95.05
-
Feb 4, 2026
96.48
96.48
96.48
96.48
96.48
-
Feb 3, 2026
96.93
96.93
96.93
96.93
96.93
-
Feb 2, 2026
96.85
96.85
96.85
96.85
96.85
-
Jan 30, 2026
96.83
96.83
96.83
96.83
96.83
-
Jan 29, 2026
98.27
98.27
98.27
98.27
98.27
-
Jan 28, 2026
98.40
98.40
98.40
98.40
98.40
-
Jan 27, 2026
97.93
97.93
97.93
97.93
97.93
-
Jan 26, 2026
96.36
96.36
96.36
96.36
96.36
-
Jan 23, 2026
96.10
96.10
96.10
96.10
96.10
-
Jan 22, 2026
95.71
95.71
95.71
95.71
95.71
-
Jan 21, 2026
95.10
95.10
95.10
95.10
95.10
-
Jan 20, 2026
94.18
94.18
94.18
94.18
94.18
-
Jan 16, 2026
95.16
95.16
95.16
95.16
95.16
-
Jan 15, 2026
95.19
95.19
95.19
95.19
95.19
-
Jan 14, 2026
95.10
95.10
95.10
95.10
95.10
-
Jan 13, 2026
95.36
95.36
95.36
95.36
95.36
-
Jan 12, 2026
95.76
95.76
95.76
95.76
95.76
-
Jan 9, 2026
95.01
95.01
95.01
95.01
95.01
-
Jan 8, 2026
94.39
94.39
94.39
94.39
94.39
-
Jan 7, 2026
94.71
94.71
94.71
94.71
94.71
-
Jan 6, 2026
95.01
95.01
95.01
95.01
95.01
-
Jan 5, 2026
94.23
94.23
94.23
94.23
94.23
-
Jan 2, 2026
92.74
92.74
92.74
92.74
92.74
-
Dec 31, 2025
91.41
91.41
91.41
91.41
91.41
-
Dec 30, 2025
91.71
91.71
91.71
91.71
91.71
-
Dec 29, 2025
91.54
91.54
91.54
91.54
91.54
-
Dec 26, 2025
91.59
91.59
91.59
91.59
91.59
-
Dec 24, 2025
91.38
91.38
91.38
91.38
91.38
-
Dec 23, 2025
91.35
91.35
91.35
91.35
91.35
-
Dec 22, 2025
90.71
90.71
90.71
90.71
90.71
-
Dec 19, 2025
90.08
90.08
90.08
90.08
90.08
-
Dec 18, 2025
5.103
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
89.26
89.26
89.26
89.26
89.26
-
Dec 17, 2025
93.47
93.47
93.47
93.47
88.37
-
Dec 16, 2025
94.26
94.26
94.26
94.26
89.11
-
Dec 15, 2025
95.02
95.02
95.02
95.02
89.83
-
Dec 12, 2025
95.29
95.29
95.29
95.29
90.09
-
Dec 11, 2025
96.06
96.06
96.06
96.06
90.82
-
Dec 10, 2025
95.86
95.86
95.86
95.86
90.63
-
Dec 9, 2025
95.22
95.22
95.22
95.22
90.02
-
Dec 8, 2025
95.64
95.64
95.64
95.64
90.42
-
Dec 5, 2025
95.55
95.55
95.55
95.55
90.33
-
Dec 4, 2025
95.54
95.54
95.54
95.54
90.32
-
Dec 3, 2025
95.33
95.33
95.33
95.33
90.13
-
Dec 2, 2025
95.17
95.17
95.17
95.17
89.97
-
Dec 1, 2025
94.75
94.75
94.75
94.75
89.58
-
Nov 28, 2025
95.01
95.01
95.01
95.01
89.82
-
Nov 26, 2025
94.67
94.67
94.67
94.67
89.50
-
Nov 25, 2025
93.85
93.85
93.85
93.85
88.73
-
Nov 24, 2025
93.04
93.04
93.04
93.04
87.96
-
Nov 21, 2025
92.22
92.22
92.22
92.22
87.19
-
Nov 20, 2025
92.15
92.15
92.15
92.15
87.12
-
Nov 19, 2025
93.32
93.32
93.32
93.32
88.23
-
Nov 18, 2025
93.43
93.43
93.43
93.43
88.33
-
Nov 17, 2025
94.39
94.39
94.39
94.39
89.24
-
Nov 14, 2025
94.80
94.80
94.80
94.80
89.62
-
Nov 13, 2025
95.31
95.31
95.31
95.31
90.11
-
Nov 12, 2025
96.54
96.54
96.54
96.54
91.27
-
Nov 11, 2025
96.10
96.10
96.10
96.10
90.85
-
Nov 10, 2025
96.08
96.08
96.08
96.08
90.83
-
Nov 7, 2025
94.51
94.51
94.51
94.51
89.35
-
Nov 6, 2025
94.62
94.62
94.62
94.62
89.45
-
Nov 5, 2025
95.11
95.11
95.11
95.11
89.92
-
Nov 4, 2025
94.89
94.89
94.89
94.89
89.71
-
Nov 3, 2025
96.00
96.00
96.00
96.00
90.76
-
