Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Funds SMALLCAP World Fund Class R-4 (RSLEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
57.46+0.25 (+0.44%)
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202257.4657.4657.4657.4657.46-
May 19, 202257.2157.2157.2157.2157.21-
May 18, 202256.6856.6856.6856.6856.68-
May 17, 202258.5158.5158.5158.5158.51-
May 16, 202257.2557.2557.2557.2557.25-
May 13, 202257.7057.7057.7057.7057.70-
May 12, 202255.5955.5955.5955.5955.59-
May 11, 202255.2355.2355.2355.2355.23-
May 10, 202256.0356.0356.0356.0356.03-
May 09, 202255.9455.9455.9455.9455.94-
May 06, 202258.3358.3358.3358.3358.33-
May 05, 202259.6159.6159.6159.6159.61-
May 04, 202262.0762.0762.0762.0762.07-
May 03, 202260.8760.8760.8760.8760.87-
May 02, 202260.7960.7960.7960.7960.79-
Apr 29, 202260.4960.4960.4960.4960.49-
Apr 28, 202261.6061.6061.6061.6061.60-
Apr 27, 202260.6860.6860.6860.6860.68-
Apr 26, 202260.7860.7860.7860.7860.78-
Apr 25, 202262.8562.8562.8562.8562.85-
Apr 22, 202262.5562.5562.5562.5562.55-
Apr 21, 202264.0064.0064.0064.0064.00-
Apr 20, 202265.2065.2065.2065.2065.20-
Apr 19, 202265.2265.2265.2265.2265.22-
Apr 18, 202264.2764.2764.2764.2764.27-
Apr 14, 202264.8864.8864.8864.8864.88-
Apr 13, 202265.4765.4765.4765.4765.47-
Apr 12, 202264.4264.4264.4264.4264.42-
Apr 11, 202264.5764.5764.5764.5764.57-
Apr 08, 202265.3865.3865.3865.3865.38-
Apr 07, 202265.8265.8265.8265.8265.82-
Apr 06, 202266.0166.0166.0166.0166.01-
Apr 05, 202267.3167.3167.3167.3167.31-
Apr 04, 202268.3368.3368.3368.3368.33-
Apr 01, 202267.5867.5867.5867.5867.58-
Mar 31, 202266.9666.9666.9666.9666.96-
Mar 30, 202267.8967.8967.8967.8967.89-
Mar 29, 202268.5368.5368.5368.5368.53-
Mar 28, 202266.4766.4766.4766.4766.47-
Mar 25, 202266.4366.4366.4366.4366.43-
Mar 24, 202266.8966.8966.8966.8966.89-
Mar 23, 202266.4566.4566.4566.4566.45-
Mar 22, 202267.3967.3967.3967.3967.39-
Mar 21, 202266.7566.7566.7566.7566.75-
Mar 18, 202267.6167.6167.6167.6167.61-
Mar 17, 202266.4466.4466.4466.4466.44-
Mar 16, 202265.3665.3665.3665.3665.36-
Mar 15, 202262.7062.7062.7062.7062.70-
Mar 14, 202262.0262.0262.0262.0262.02-
Mar 11, 202263.1063.1063.1063.1063.10-
Mar 10, 202264.1164.1164.1164.1164.11-
Mar 09, 202264.6764.6764.6764.6764.67-
Mar 08, 202262.2562.2562.2562.2562.25-
Mar 07, 202262.1662.1662.1662.1662.16-
Mar 04, 202264.5164.5164.5164.5164.51-
Mar 03, 202266.3166.3166.3166.3166.31-
Mar 02, 202267.8367.8367.8367.8367.83-
Mar 01, 202266.8766.8766.8766.8766.87-
Feb 28, 202268.0368.0368.0368.0368.03-
Feb 25, 202268.0268.0268.0268.0268.02-
Feb 24, 202266.4066.4066.4066.4066.40-
Feb 23, 202265.7465.7465.7465.7465.74-
Feb 22, 202266.9166.9166.9166.9166.91-
Feb 18, 202267.8267.8267.8267.8267.82-
Feb 17, 202268.6768.6768.6768.6768.67-
Feb 16, 202270.5870.5870.5870.5870.58-
Feb 15, 202270.5470.5470.5470.5470.54-
Feb 14, 202268.6268.6268.6268.6268.62-
Feb 11, 202269.2669.2669.2669.2669.26-
Feb 10, 202270.5170.5170.5170.5170.51-
Feb 09, 202271.3371.3371.3371.3371.33-
Feb 08, 202269.7869.7869.7869.7869.78-
Feb 07, 202269.1669.1669.1669.1669.16-
Feb 04, 202269.1969.1969.1969.1969.19-
Feb 03, 202268.9268.9268.9268.9268.92-
Feb 02, 202270.6270.6270.6270.6270.62-
Feb 01, 202270.6370.6370.6370.6370.63-
Jan 31, 202269.8569.8569.8569.8569.85-
Jan 28, 202267.6067.6067.6067.6067.60-
Jan 27, 202266.4766.4766.4766.4766.47-
Jan 26, 202267.7167.7167.7167.7167.71-
Jan 25, 202268.0768.0768.0768.0768.07-
Jan 24, 202269.3869.3869.3869.3869.38-
Jan 21, 202269.5269.5269.5269.5269.52-
Jan 20, 202270.9270.9270.9270.9270.92-
Jan 19, 202271.3171.3171.3171.3171.31-
Jan 18, 202271.7871.7871.7871.7871.78-
Jan 14, 202273.6473.6473.6473.6473.64-
Jan 13, 202274.2374.2374.2374.2374.23-
Jan 12, 202275.4775.4775.4775.4775.47-
Jan 11, 202275.1675.1675.1675.1675.16-
Jan 10, 202274.1274.1274.1274.1274.12-
Jan 07, 202275.0175.0175.0175.0175.01-
Jan 06, 202275.8475.8475.8475.8475.84-
Jan 05, 202276.3776.3776.3776.3776.37-
Jan 04, 202278.5978.5978.5978.5978.59-
Jan 03, 202279.3579.3579.3579.3579.35-
Dec 31, 202179.3079.3079.3079.3079.30-
Dec 30, 202179.2879.2879.2879.2879.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement