Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
American Funds SMALLCAP World Fund Class R-4 (RSLEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| May 19, 2022 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| May 18, 2022 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| May 17, 2022 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| May 16, 2022 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| May 13, 2022 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| May 12, 2022 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| May 11, 2022 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| May 10, 2022 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| May 09, 2022 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| May 06, 2022 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| May 05, 2022 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| May 04, 2022 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| May 03, 2022 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| May 02, 2022 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Apr 29, 2022 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Apr 28, 2022 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Apr 27, 2022 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Apr 26, 2022 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Apr 25, 2022 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| Apr 22, 2022 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Apr 21, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 20, 2022 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Apr 19, 2022 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Apr 18, 2022 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Apr 14, 2022 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 13, 2022 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Apr 12, 2022 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Apr 11, 2022 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Apr 08, 2022 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Apr 07, 2022 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Apr 06, 2022 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Apr 05, 2022 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Apr 04, 2022 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| Apr 01, 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Mar 31, 2022 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Mar 30, 2022 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Mar 29, 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Mar 28, 2022 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Mar 25, 2022 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Mar 24, 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Mar 23, 2022 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Mar 22, 2022 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Mar 21, 2022 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 18, 2022 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Mar 17, 2022 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Mar 16, 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Mar 15, 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Mar 14, 2022 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 11, 2022 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Mar 10, 2022 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Mar 09, 2022 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Mar 08, 2022 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Mar 07, 2022 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Mar 04, 2022 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Mar 03, 2022 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Mar 02, 2022 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Mar 01, 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Feb 28, 2022 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| Feb 25, 2022 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| Feb 24, 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Feb 23, 2022 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Feb 22, 2022 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Feb 18, 2022 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Feb 17, 2022 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| Feb 16, 2022 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| Feb 15, 2022 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| Feb 14, 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Feb 11, 2022 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Feb 10, 2022 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| Feb 09, 2022 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| Feb 08, 2022 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| Feb 07, 2022 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| Feb 04, 2022 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Feb 03, 2022 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Feb 02, 2022 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| Feb 01, 2022 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| Jan 31, 2022 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jan 28, 2022 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Jan 27, 2022 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Jan 26, 2022 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Jan 25, 2022 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| Jan 24, 2022 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| Jan 21, 2022 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Jan 20, 2022 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| Jan 19, 2022 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| Jan 18, 2022 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| Jan 14, 2022 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| Jan 13, 2022 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| Jan 12, 2022 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Jan 11, 2022 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| Jan 10, 2022 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| Jan 07, 2022 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| Jan 06, 2022 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| Jan 05, 2022 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| Jan 04, 2022 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| Jan 03, 2022 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Dec 31, 2021 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Dec 30, 2021 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
