American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.99
-0.29 (-0.42%)
Jun 20, 2025, 4:00 PM EDT
CWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 1.13% |
| Jun 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.09% |
| Jun 24, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1.42% |
| Jun 23, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.56% |
| Jun 20, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.42% |
| Jun 18, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.07% |
| Jun 17, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.84% |
| Jun 16, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.70% |
| Jun 13, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -1.06% |
| Jun 12, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.31% |
| Jun 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.32% |
| Jun 10, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.19% |
| Jun 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.20% |
| Jun 6, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.34 | 0.35% |
| Jun 5, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.10 | - |
| Jun 4, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.10 | 0.43% |
| Jun 3, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.81 | 0.21% |
| Jun 2, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.67 | 0.73% |
| May 30, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.18 | -0.04% |
| May 29, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.21 | 0.31% |
| May 28, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.00 | -0.62% |
| May 27, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.42 | 1.56% |
| May 23, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.38 | - |
| May 22, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.38 | -0.06% |
| May 21, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.42 | -1.04% |
| May 20, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.12 | -0.04% |
| May 19, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.15 | 0.67% |
| May 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 0.24% |
| May 15, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.54 | 0.68% |
| May 14, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.10 | 0.02% |
| May 13, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.09 | 0.51% |
| May 12, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.75 | 1.98% |
| May 9, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.47 | 0.19% |
| May 8, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.35 | 0.29% |
| May 7, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.16 | -0.08% |
| May 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -0.51% |
| May 5, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.54 | -0.08% |
| May 2, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.59 | 1.88% |
| May 1, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.40 | 0.22% |
| Apr 30, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.26 | 0.11% |
| Apr 29, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.19 | 0.36% |
| Apr 28, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 62.96 | 0.29% |
| Apr 25, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.78 | 0.51% |
| Apr 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.46 | 1.60% |
| Apr 23, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.48 | 1.33% |
| Apr 22, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.67 | 1.92% |
| Apr 21, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.52 | -1.39% |
| Apr 17, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.36 | 0.18% |
| Apr 16, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.25 | -1.16% |
| Apr 15, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 60.96 | 0.29% |