SMCFX - American Funds SMALLCAP World Fund Class F-2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 201955.9155.9155.9155.9155.91-
Apr 16, 201956.3856.3856.3856.3856.38-
Apr 15, 201956.4456.4456.4456.4456.44-
Apr 12, 201956.3456.3456.3456.3456.34-
Apr 11, 201956.2156.2156.2156.2156.21-
Apr 10, 201956.2756.2756.2756.2756.27-
Apr 09, 201955.8655.8655.8655.8655.86-
Apr 08, 201956.0756.0756.0756.0756.07-
Apr 05, 201956.1356.1356.1356.1356.13-
Apr 04, 201955.8455.8455.8455.8455.84-
Apr 03, 201956.0856.0856.0856.0856.08-
Apr 02, 201955.7155.7155.7155.7155.71-
Apr 01, 201955.6355.6355.6355.6355.63-
Mar 29, 201955.0955.0955.0955.0955.09-
Mar 28, 201954.6254.6254.6254.6254.62-
Mar 27, 201954.2554.2554.2554.2554.25-
Mar 26, 201954.5754.5754.5754.5754.57-
Mar 25, 201954.2154.2154.2154.2154.21-
Mar 22, 201954.2454.2454.2454.2454.24-
Mar 21, 201955.6455.6455.6455.6455.64-
Mar 20, 201955.1255.1255.1255.1255.12-
Mar 19, 201955.2955.2955.2955.2955.29-
Mar 18, 201955.2255.2255.2255.2255.22-
Mar 15, 201954.9654.9654.9654.9654.96-
Mar 14, 201954.5554.5554.5554.5554.55-
Mar 13, 201954.5654.5654.5654.5654.56-
Mar 12, 201954.3254.3254.3254.3254.32-
Mar 11, 201954.1454.1454.1454.1454.14-
Mar 08, 201953.3753.3753.3753.3753.37-
Mar 07, 201953.5253.5253.5253.5253.52-
Mar 06, 201954.0254.0254.0254.0254.02-
Mar 05, 201954.5854.5854.5854.5854.58-
Mar 04, 201954.5054.5054.5054.5054.50-
Mar 01, 201954.8254.8254.8254.8254.82-
Feb 28, 201954.3554.3554.3554.3554.35-
Feb 27, 201954.6054.6054.6054.6054.60-
Feb 26, 201954.4054.4054.4054.4054.40-
Feb 25, 201954.4754.4754.4754.4754.47-
Feb 22, 201954.1454.1454.1454.1454.14-
Feb 21, 201953.7453.7453.7453.7453.74-
Feb 20, 201953.8853.8853.8853.8853.88-
Feb 19, 201953.7153.7153.7153.7153.71-
Feb 15, 201953.5453.5453.5453.5453.54-
Feb 14, 201953.1653.1653.1653.1653.16-
Feb 13, 201953.1153.1153.1153.1153.11-
Feb 12, 201952.9252.9252.9252.9252.92-
Feb 11, 201952.2952.2952.2952.2952.29-
Feb 08, 201952.1652.1652.1652.1652.16-
Feb 07, 201952.1152.1152.1152.1152.11-
Feb 06, 201952.5152.5152.5152.5152.51-
Feb 05, 201952.6452.6452.6452.6452.64-
Feb 04, 201952.4452.4452.4452.4452.44-
Feb 01, 201952.1552.1552.1552.1552.15-
Jan 31, 201951.9851.9851.9851.9851.98-
Jan 30, 201951.5851.5851.5851.5851.58-
Jan 29, 201951.0551.0551.0551.0551.05-
Jan 28, 201951.2251.2251.2251.2251.22-
Jan 25, 201951.4851.4851.4851.4851.48-
Jan 24, 201950.7850.7850.7850.7850.78-
Jan 23, 201950.5350.5350.5350.5350.53-
Jan 22, 201950.5050.5050.5050.5050.50-
Jan 18, 201951.2251.2251.2251.2251.22-
Jan 17, 201950.6750.6750.6750.6750.67-
Jan 16, 201950.3450.3450.3450.3450.34-
Jan 15, 201950.2350.2350.2350.2350.23-
Jan 14, 201949.7649.7649.7649.7649.76-
Jan 11, 201950.1750.1750.1750.1750.17-
Jan 10, 201950.2550.2550.2550.2550.25-
Jan 09, 201950.1250.1250.1250.1250.12-
Jan 08, 201949.4549.4549.4549.4549.45-
Jan 07, 201949.0249.0249.0249.0249.02-
Jan 04, 201948.2248.2248.2248.2248.22-
Jan 03, 201946.7346.7346.7346.7346.73-
Jan 02, 201947.6147.6147.6147.6147.61-
Dec 31, 201847.6747.6747.6747.6747.67-
Dec 28, 201847.2147.2147.2147.2147.21-
Dec 27, 201847.0047.0047.0047.0047.00-
Dec 26, 201846.8346.8346.8346.8346.83-
Dec 24, 201845.2345.2345.2345.2345.23-
Dec 24, 20183.312 Dividend
Dec 21, 201848.9548.9548.9548.9545.64-
Dec 20, 201849.9449.9449.9449.9446.56-
Dec 19, 201850.6750.6750.6750.6747.24-
Dec 18, 201851.2551.2551.2551.2547.78-
Dec 17, 201851.2251.2251.2251.2247.75-
Dec 14, 201852.4252.4252.4252.4248.87-
Dec 13, 201853.1653.1653.1653.1649.56-
Dec 12, 201853.5453.5453.5453.5449.92-
Dec 11, 201852.8952.8952.8952.8949.31-
Dec 10, 201852.8152.8152.8152.8149.24-
Dec 07, 201853.2253.2253.2253.2249.62-
Dec 06, 201854.1154.1154.1154.1150.45-
Dec 04, 201854.6654.6654.6654.6650.96-
Dec 03, 201856.1856.1856.1856.1852.38-
Nov 30, 201855.4255.4255.4255.4251.67-
Nov 29, 201855.2555.2555.2555.2551.51-
Nov 28, 201855.1355.1355.1355.1351.40-
Nov 27, 201853.9653.9653.9653.9650.31-
Nov 26, 201854.2654.2654.2654.2650.59-
Nov 23, 201853.6153.6153.6153.6149.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...