Nasdaq - Delayed Quote
USD
American Funds New World F-1 (NWFFX)
97.22
-2.23
(-2.24%)
At close: October 30 at 8:03:31 PM EDT
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
Oct 30, 2026
97.22
97.22
97.22
97.22
97.22
-
Oct 29, 2026
99.45
99.45
99.45
99.45
99.45
-
Oct 28, 2026
99.93
99.93
99.93
99.93
99.93
-
Oct 27, 2026
99.23
99.23
99.23
99.23
99.23
-
Oct 26, 2026
97.88
97.88
97.88
97.88
97.88
-
Oct 23, 2026
98.93
98.93
98.93
98.93
98.93
-
Oct 22, 2026
98.96
98.96
98.96
98.96
98.96
-
Oct 21, 2026
101.58
101.58
101.58
101.58
101.58
-
Oct 20, 2026
100.97
100.97
100.97
100.97
100.97
-
Oct 19, 2026
101.65
101.65
101.65
101.65
101.65
-
Oct 16, 2026
101.04
101.04
101.04
101.04
101.04
-
Oct 15, 2026
102.14
102.14
102.14
102.14
102.14
-
Oct 14, 2026
102.74
102.74
102.74
102.74
102.74
-
Oct 13, 2026
104.39
104.39
104.39
104.39
104.39
-
Oct 12, 2026
106.02
106.02
106.02
106.02
106.02
-
Oct 9, 2026
106.10
106.10
106.10
106.10
106.10
-
Oct 8, 2026
105.25
105.25
105.25
105.25
105.25
-
Oct 7, 2026
107.32
107.32
107.32
107.32
107.32
-
Oct 6, 2026
108.47
108.47
108.47
108.47
108.47
-
Oct 5, 2026
109.11
109.11
109.11
109.11
109.11
-
Oct 2, 2026
106.31
106.31
106.31
106.31
106.31
-
Oct 1, 2026
105.98
105.98
105.98
105.98
105.98
-
Sep 30, 2026
106.15
106.15
106.15
106.15
106.15
-
Sep 29, 2026
106.45
106.45
106.45
106.45
106.45
-
Sep 28, 2026
106.48
106.48
106.48
106.48
106.48
-
Sep 25, 2026
107.54
107.54
107.54
107.54
107.54
-
Sep 24, 2026
107.17
107.17
107.17
107.17
107.17
-
Sep 23, 2026
107.87
107.87
107.87
107.87
107.87
-
Sep 22, 2026
108.72
108.72
108.72
108.72
108.72
-
Sep 21, 2026
108.69
108.69
108.69
108.69
108.69
-
Sep 18, 2026
106.72
106.72
106.72
106.72
106.72
-
Sep 17, 2026
105.92
105.92
105.92
105.92
105.92
-
Sep 16, 2026
105.28
105.28
105.28
105.28
105.28
-
Sep 15, 2026
105.29
105.29
105.29
105.29
105.29
-
Sep 14, 2026
106.14
106.14
106.14
106.14
106.14
-
Sep 11, 2026
107.61
107.61
107.61
107.61
107.61
-
Sep 10, 2026
108.32
108.32
108.32
108.32
108.32
-
Sep 9, 2026
109.14
109.14
109.14
109.14
109.14
-
Sep 8, 2026
108.97
108.97
108.97
108.97
108.97
-
Sep 4, 2026
107.91
107.91
107.91
107.91
107.91
-
Sep 3, 2026
107.58
107.58
107.58
107.58
107.58
-
Sep 2, 2026
106.56
106.56
106.56
106.56
106.56
-
Sep 1, 2026
107.39
107.39
107.39
107.39
107.39
-
Aug 31, 2026
107.32
107.32
107.32
107.32
107.32
-
Aug 28, 2026
107.84
107.84
107.84
107.84
107.84
-
Aug 27, 2026
108.14
108.14
108.14
108.14
108.14
-
Aug 26, 2026
107.89
107.89
107.89
107.89
107.89
-
Aug 25, 2026
107.64
107.64
107.64
107.64
107.64
-
Aug 24, 2026
107.00
107.00
107.00
107.00
107.00
-
Aug 21, 2026
108.15
108.15
108.15
108.15
108.15
-
Aug 20, 2026
106.55
106.55
106.55
106.55
106.55
-
Aug 19, 2026
105.67
105.67
105.67
105.67
105.67
-
Aug 18, 2026
106.49
106.49
106.49
106.49
106.49
-
Aug 17, 2026
107.57
107.57
107.57
107.57
107.57
-
Aug 14, 2026
107.48
107.48
107.48
107.48
107.48
-
Aug 13, 2026
107.54
107.54
107.54
107.54
107.54
-
Aug 12, 2026
106.62
106.62
106.62
106.62
106.62
-
Aug 11, 2026
105.96
105.96
105.96
105.96
105.96
-
Aug 10, 2026
106.47
106.47
106.47
106.47
106.47
-
Aug 7, 2026
106.52
106.52
106.52
106.52
106.52
-
Aug 6, 2026
106.01
106.01
106.01
106.01
106.01
-
Aug 5, 2026
106.97
106.97
106.97
106.97
106.97
-
Aug 4, 2026
106.75
106.75
106.75
106.75
106.75
-
Aug 3, 2026
105.14
105.14
105.14
105.14
105.14
-
Jul 31, 2026
105.35
105.35
105.35
105.35
105.35
-
Jul 30, 2026
103.31
103.31
103.31
103.31
103.31
-
Jul 29, 2026
100.01
100.01
100.01
100.01
100.01
-
Jul 28, 2026
101.61
101.61
101.61
101.61
101.61
-
Jul 27, 2026
103.05
103.05
103.05
103.05
103.05
-
Jul 24, 2026
102.52
102.52
102.52
102.52
102.52
-
Jul 23, 2026
104.50
104.50
104.50
104.50
104.50
-
Jul 22, 2026
104.51
104.51
104.51
104.51
104.51
-
Jul 21, 2026
104.53
104.53
104.53
104.53
104.53
-
Jul 20, 2026
102.77
102.77
102.77
102.77
102.77
-
Jul 17, 2026
102.52
102.52
102.52
102.52
102.52
-
Jul 16, 2026
104.19
104.19
104.19
104.19
104.19
-
Jul 15, 2026
106.18
106.18
106.18
106.18
106.18
-
Jul 14, 2026
104.84
104.84
104.84
104.84
104.84
-
Jul 13, 2026
104.14
104.14
104.14
104.14
104.14
-
Jul 10, 2026
106.64
106.64
106.64
106.64
106.64
-
Jul 9, 2026
106.36
106.36
106.36
106.36
106.36
-
Jul 8, 2026
105.41
105.41
105.41
105.41
105.41
-
Jul 7, 2026
105.51
105.51
105.51
105.51
105.51
-
Jul 6, 2026
107.39
107.39
107.39
107.39
107.39
-
Jul 2, 2026
105.05
105.05
105.05
105.05
105.05
-
Jul 1, 2026
107.00
107.00
107.00
107.00
107.00
-
Jun 30, 2026
107.75
107.75
107.75
107.75
107.75
-
Jun 29, 2026
106.89
106.89
106.89
106.89
106.89
-
Jun 26, 2026
105.78
105.78
105.78
105.78
105.78
-
Jun 25, 2026
106.63
106.63
106.63
106.63
106.63
-
Jun 24, 2026
105.92
105.92
105.92
105.92
105.92
-
Jun 23, 2026
106.48
106.48
106.48
106.48
106.48
-
Jun 22, 2026
109.78
109.78
109.78
109.78
109.78
-
Jun 18, 2026
109.20
109.20
109.20
109.20
109.20
-
Jun 17, 2026
107.61
107.61
107.61
107.61
107.61
-
Jun 16, 2026
107.96
107.96
107.96
107.96
107.96
-
Jun 15, 2026
108.45
108.45
108.45
108.45
108.45
-
Jun 12, 2026
105.54
105.54
105.54
105.54
105.54
-
Jun 11, 2026
104.66
104.66
104.66
104.66
104.66
-
Jun 10, 2026
101.59
101.59
101.59
101.59
101.59
-
Jun 9, 2026
103.93
103.93
103.93
103.93
103.93
-
Jun 8, 2026
102.50
102.50
102.50
102.50
102.50
-
Jun 5, 2026
102.65
102.65
102.65
102.65
102.65
-
Jun 4, 2026
107.78
107.78
107.78
107.78
107.78
-
Jun 3, 2026
107.88
107.88
107.88
107.88
107.88
-
Jun 2, 2026
108.67
108.67
108.67
108.67
108.67
-
Jun 1, 2026
107.92
107.92
107.92
107.92
107.92
-
May 29, 2026
107.52
107.52
107.52
107.52
107.52
-
May 28, 2026
107.12
107.12
107.12
107.12
107.12
-
May 27, 2026
106.70
106.70
106.70
106.70
106.70
-
May 26, 2026
105.64
105.64
105.64
105.64
105.64
-
May 22, 2026
103.99
103.99
103.99
103.99
103.99
-
May 21, 2026
104.06
104.06
104.06
104.06
104.06
-
May 20, 2026
102.71
102.71
102.71
102.71
102.71
-
May 19, 2026
101.51
101.51
101.51
101.51
101.51
-
May 18, 2026
102.91
102.91
102.91
102.91
102.91
-
May 15, 2026
103.06
103.06
103.06
103.06
103.06
-
May 14, 2026
105.75
105.75
105.75
105.75
105.75
-
May 13, 2026
105.27
105.27
105.27
105.27
105.27
-
May 12, 2026
104.45
104.45
104.45
104.45
104.45
-
May 11, 2026
105.75
105.75
105.75
105.75
105.75
-
May 8, 2026
105.58
105.58
105.58
105.58
105.58
-
May 7, 2026
104.92
104.92
104.92
104.92
104.92
-
May 6, 2026
105.59
105.59
105.59
105.59
105.59
-
May 5, 2026
102.11
102.11
102.11
102.11
102.11
-
May 4, 2026
101.83
101.83
101.83
101.83
101.83
-
May 1, 2026
100.83
100.83
100.83
100.83
100.83
-
Apr 30, 2026
100.90
100.90
100.90
100.90
100.90
-
Apr 29, 2026
100.22
100.22
100.22
100.22
100.22
-
Apr 28, 2026
100.51
100.51
100.51
100.51
100.51
-
Apr 27, 2026
101.53
101.53
101.53
101.53
101.53
-
Apr 24, 2026
101.13
101.13
101.13
101.13
101.13
-
Apr 23, 2026
99.93
99.93
99.93
99.93
99.93
-
Apr 22, 2026
100.89
100.89
100.89
100.89
100.89
-
Apr 21, 2026
100.21
100.21
100.21
100.21
100.21
-
Apr 20, 2026
100.97
100.97
100.97
100.97
100.97
-
Apr 17, 2026
101.66
101.66
101.66
101.66
101.66
-
Apr 16, 2026
100.93
100.93
100.93
100.93
100.93
-
Apr 15, 2026
100.80
100.80
100.80
100.80
100.80
-
Apr 14, 2026
100.25
100.25
100.25
100.25
100.25
-
Apr 13, 2026
98.79
98.79
98.79
98.79
98.79
-
Apr 10, 2026
98.06
98.06
98.06
98.06
98.06
-
Apr 9, 2026
97.31
97.31
97.31
97.31
97.31
-
Apr 8, 2026
97.24
97.24
97.24
97.24
97.24
-
Apr 7, 2026
92.65
92.65
92.65
92.65
92.65
-
Apr 6, 2026
92.45
92.45
92.45
92.45
92.45
-
Apr 2, 2026
92.11
92.11
92.11
92.11
92.11
-
Apr 1, 2026
92.61
92.61
92.61
92.61
92.61
-
Mar 31, 2026
91.11
91.11
91.11
91.11
91.11
-
Mar 30, 2026
88.79
88.79
88.79
88.79
88.79
-
Mar 27, 2026
89.35
89.35
89.35
89.35
89.35
-
Mar 26, 2026
90.54
90.54
90.54
90.54
90.54
-
Mar 25, 2026
92.92
92.92
92.92
92.92
92.92
-
Mar 24, 2026
91.54
91.54
91.54
91.54
91.54
-
Mar 23, 2026
91.66
91.66
91.66
91.66
91.66
-
Mar 20, 2026
90.65
90.65
90.65
90.65
90.65
-
Mar 19, 2026
92.57
92.57
92.57
92.57
92.57
-
Mar 18, 2026
93.30
93.30
93.30
93.30
93.30
-
Mar 17, 2026
94.15
94.15
94.15
94.15
94.15
-
Mar 16, 2026
93.44
93.44
93.44
93.44
93.44
-
Mar 13, 2026
92.17
92.17
92.17
92.17
92.17
-
Mar 12, 2026
93.58
93.58
93.58
93.58
93.58
-
Mar 11, 2026
95.92
95.92
95.92
95.92
95.92
-
Mar 10, 2026
95.70
95.70
95.70
95.70
95.70
-
Mar 9, 2026
94.31
94.31
94.31
94.31
94.31
-
Mar 6, 2026
94.82
94.82
94.82
94.82
94.82
-
Mar 5, 2026
95.60
95.60
95.60
95.60
95.60
-
Mar 4, 2026
95.81
95.81
95.81
95.81
95.81
-
Mar 3, 2026
96.17
96.17
96.17
96.17
96.17
-
Mar 2, 2026
99.67
99.67
99.67
99.67
99.67
-
Feb 27, 2026
100.86
100.86
100.86
100.86
100.86
-
Feb 26, 2026
101.50
101.50
101.50
101.50
101.50
-
Feb 25, 2026
102.09
102.09
102.09
102.09
102.09
-
Feb 24, 2026
101.09
101.09
101.09
101.09
101.09
-
Feb 23, 2026
99.84
99.84
99.84
99.84
99.84
-
Feb 20, 2026
100.55
100.55
100.55
100.55
100.55
-
Feb 19, 2026
99.52
99.52
99.52
99.52
99.52
-
Feb 18, 2026
99.83
99.83
99.83
99.83
99.83
-
Feb 17, 2026
99.09
99.09
99.09
99.09
99.09
-
Feb 13, 2026
99.01
99.01
99.01
99.01
99.01
-
Feb 12, 2026
99.18
99.18
99.18
99.18
99.18
-
Feb 11, 2026
100.32
100.32
100.32
100.32
100.32
-
Feb 10, 2026
99.81
99.81
99.81
99.81
99.81
-
Feb 9, 2026
99.71
99.71
99.71
99.71
99.71
-
Feb 6, 2026
98.41
98.41
98.41
98.41
98.41
-
Feb 5, 2026
96.27
96.27
96.27
96.27
96.27
-
Feb 4, 2026
97.71
97.71
97.71
97.71
97.71
-
Feb 3, 2026
98.17
98.17
98.17
98.17
98.17
-
Feb 2, 2026
98.09
98.09
98.09
98.09
98.09
-
Jan 30, 2026
98.06
98.06
98.06
98.06
98.06
-
Jan 29, 2026
99.52
99.52
99.52
99.52
99.52
-
Jan 28, 2026
99.65
99.65
99.65
99.65
99.65
-
Jan 27, 2026
99.18
99.18
99.18
99.18
99.18
-
Jan 26, 2026
97.59
97.59
97.59
97.59
97.59
-
Jan 23, 2026
97.33
97.33
97.33
97.33
97.33
-
Jan 22, 2026
96.94
96.94
96.94
96.94
96.94
-
Jan 21, 2026
96.31
96.31
96.31
96.31
96.31
-
Jan 20, 2026
95.38
95.38
95.38
95.38
95.38
-
Jan 16, 2026
96.37
96.37
96.37
96.37
96.37
-
Jan 15, 2026
96.40
96.40
96.40
96.40
96.40
-
Jan 14, 2026
96.31
96.31
96.31
96.31
96.31
-
Jan 13, 2026
96.57
96.57
96.57
96.57
96.57
-
Jan 12, 2026
96.97
96.97
96.97
96.97
96.97
-
Jan 9, 2026
96.21
96.21
96.21
96.21
96.21
-
Jan 8, 2026
95.58
95.58
95.58
95.58
95.58
-
Jan 7, 2026
95.91
95.91
95.91
95.91
95.91
-
Jan 6, 2026
96.21
96.21
96.21
96.21
96.21
-
Jan 5, 2026
95.42
95.42
95.42
95.42
95.42
-
Jan 2, 2026
93.92
93.92
93.92
93.92
93.92
-
Dec 31, 2025
92.56
92.56
92.56
92.56
92.56
-
Dec 30, 2025
92.87
92.87
92.87
92.87
92.87
-
Dec 29, 2025
92.69
92.69
92.69
92.69
92.69
-
Dec 26, 2025
92.75
92.75
92.75
92.75
92.75
-
Dec 24, 2025
92.53
92.53
92.53
92.53
92.53
-
Dec 23, 2025
92.50
92.50
92.50
92.50
92.50
-
Dec 22, 2025
91.85
91.85
91.85
91.85
91.85
-
Dec 19, 2025
91.21
91.21
91.21
91.21
91.21
-
Dec 18, 2025
5.322
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
90.38
90.38
90.38
90.38
90.38
-
Dec 17, 2025
94.80
94.80
94.80
94.80
89.48
-
Dec 16, 2025
95.59
95.59
95.59
95.59
90.22
-
Dec 15, 2025
96.36
96.36
96.36
96.36
90.95
-
Dec 12, 2025
96.63
96.63
96.63
96.63
91.21
-
Dec 11, 2025
97.41
97.41
97.41
97.41
91.94
-
Dec 10, 2025
97.22
97.22
97.22
97.22
91.76
-
Dec 9, 2025
96.56
96.56
96.56
96.56
91.14
-
Dec 8, 2025
96.99
96.99
96.99
96.99
91.55
-
Dec 5, 2025
96.90
96.90
96.90
96.90
91.46
-
Dec 4, 2025
96.88
96.88
96.88
96.88
91.44
-
Dec 3, 2025
96.67
96.67
96.67
96.67
91.24
-
Dec 2, 2025
96.51
96.51
96.51
96.51
91.09
-
Dec 1, 2025
96.08
96.08
96.08
96.08
90.69
-
Nov 28, 2025
96.35
96.35
96.35
96.35
90.94
-
Nov 26, 2025
96.00
96.00
96.00
96.00
90.61
-
Nov 25, 2025
95.17
95.17
95.17
95.17
89.83
-
Nov 24, 2025
94.34
94.34
94.34
94.34
89.04
-
Nov 21, 2025
93.51
93.51
93.51
93.51
88.26
-
Nov 20, 2025
93.44
93.44
93.44
93.44
88.19
-
Nov 19, 2025
94.63
94.63
94.63
94.63
89.32
-
Nov 18, 2025
94.74
94.74
94.74
94.74
89.42
-
Nov 17, 2025
95.71
95.71
95.71
95.71
90.34
-
Nov 14, 2025
96.13
96.13
96.13
96.13
90.73
-
Nov 13, 2025
96.64
96.64
96.64
96.64
91.21
-
Nov 12, 2025
97.89
97.89
97.89
97.89
92.39
-
Nov 11, 2025
97.45
97.45
97.45
97.45
91.98
-
Nov 10, 2025
97.43
97.43
97.43
97.43
91.96
-
Nov 7, 2025
95.83
95.83
95.83
95.83
90.45
-
Nov 6, 2025
95.94
95.94
95.94
95.94
90.55
-
Nov 5, 2025
96.43
96.43
96.43
96.43
91.02
-
Nov 4, 2025
96.21
96.21
96.21
96.21
90.81
-
Nov 3, 2025
97.33
97.33
97.33
97.33
91.87
-
Oct 31, 2025
96.83
96.83
96.83
96.83
91.39
-
