SMCFX - American Funds SMALLCAP World Fund Class F-2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201957.0057.0057.0057.0057.00-
Jun 21, 201957.3457.3457.3457.3457.34-
Jun 20, 201957.6257.6257.6257.6257.62-
Jun 19, 201957.1257.1257.1257.1257.12-
Jun 18, 201956.7856.7856.7856.7856.78-
Jun 17, 201956.3056.3056.3056.3056.30-
Jun 14, 201956.1456.1456.1456.1456.14-
Jun 13, 201956.5756.5756.5756.5756.57-
Jun 12, 201956.3156.3156.3156.3156.31-
Jun 11, 201956.3056.3056.3056.3056.30-
Jun 10, 201956.3456.3456.3456.3456.34-
Jun 07, 201955.9955.9955.9955.9955.99-
Jun 06, 201955.4555.4555.4555.4555.45-
Jun 05, 201955.4155.4155.4155.4155.41-
Jun 04, 201955.2455.2455.2455.2455.24-
Jun 03, 201954.3754.3754.3754.3754.37-
May 31, 201954.6554.6554.6554.6554.65-
May 30, 201954.9754.9754.9754.9754.97-
May 29, 201954.8654.8654.8654.8654.86-
May 28, 201955.3755.3755.3755.3755.37-
May 24, 201955.3855.3855.3855.3855.38-
May 23, 201954.9154.9154.9154.9154.91-
May 22, 201955.7055.7055.7055.7055.70-
May 21, 201955.7355.7355.7355.7355.73-
May 20, 201955.2955.2955.2955.2955.29-
May 17, 201955.7055.7055.7055.7055.70-
May 16, 201956.1656.1656.1656.1656.16-
May 15, 201955.7655.7655.7655.7655.76-
May 14, 201955.4355.4355.4355.4355.43-
May 13, 201954.7654.7654.7654.7654.76-
May 10, 201956.3656.3656.3656.3656.36-
May 09, 201956.0956.0956.0956.0956.09-
May 08, 201956.2856.2856.2856.2856.28-
May 07, 201956.2056.2056.2056.2056.20-
May 06, 201956.9656.9656.9656.9656.96-
May 03, 201957.2257.2257.2257.2257.22-
May 02, 201956.4656.4656.4656.4656.46-
May 01, 201956.3856.3856.3856.3856.38-
Apr 30, 201956.7956.7956.7956.7956.79-
Apr 29, 201956.8156.8156.8156.8156.81-
Apr 26, 201956.6956.6956.6956.6956.69-
Apr 25, 201956.2356.2356.2356.2356.23-
Apr 24, 201956.3356.3356.3356.3356.33-
Apr 23, 201956.4256.4256.4256.4256.42-
Apr 22, 201955.8855.8855.8855.8855.88-
Apr 18, 201955.7955.7955.7955.7955.79-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...