Advertisement
U.S. markets close in 3 hours

American Funds SMALLCAP World A (SMCWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
68.45+0.69 (+1.02%)
As of 08:06AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202468.4568.4568.4568.4568.45-
Mar 26, 202467.7667.7667.7667.7667.76-
Mar 25, 202467.6667.6667.6667.6667.66-
Mar 22, 202467.7467.7467.7467.7467.74-
Mar 21, 202468.2568.2568.2568.2568.25-
Mar 20, 202467.8167.8167.8167.8167.81-
Mar 19, 202466.9966.9966.9966.9966.99-
Mar 18, 202466.8366.8366.8366.8366.83-
Mar 15, 202466.8566.8566.8566.8566.85-
Mar 14, 202467.0367.0367.0367.0367.03-
Mar 13, 202467.6567.6567.6567.6567.65-
Mar 12, 202467.7867.7867.7867.7867.78-
Mar 11, 202467.3567.3567.3567.3567.35-
Mar 08, 202467.7267.7267.7267.7267.72-
Mar 07, 202468.1068.1068.1068.1068.10-
Mar 06, 202467.5467.5467.5467.5467.54-
Mar 05, 202466.9666.9666.9666.9666.96-
Mar 04, 202467.6767.6767.6767.6767.67-
Mar 01, 202467.8767.8767.8767.8767.87-
Feb 29, 202467.2467.2467.2467.2467.24-
Feb 28, 202467.0767.0767.0767.0767.07-
Feb 27, 202467.3567.3567.3567.3567.35-
Feb 26, 202466.9766.9766.9766.9766.97-
Feb 23, 202466.8966.8966.8966.8966.89-
Feb 22, 202466.8566.8566.8566.8566.85-
Feb 21, 202465.9965.9965.9965.9965.99-
Feb 20, 202466.2766.2766.2766.2766.27-
Feb 16, 202466.7266.7266.7266.7266.72-
Feb 15, 202467.0367.0367.0367.0367.03-
Feb 14, 202466.2266.2266.2266.2266.22-
Feb 13, 202465.3465.3465.3465.3465.34-
Feb 12, 202466.6166.6166.6166.6166.61-
Feb 09, 202466.2366.2366.2366.2366.23-
Feb 08, 202465.8365.8365.8365.8365.83-
Feb 07, 202465.1665.1665.1665.1665.16-
Feb 06, 202464.8464.8464.8464.8464.84-
Feb 05, 202464.3564.3564.3564.3564.35-
Feb 02, 202465.0665.0665.0665.0665.06-
Feb 01, 202465.0565.0565.0565.0565.05-
Jan 31, 202464.1964.1964.1964.1964.19-
Jan 30, 202464.8464.8464.8464.8464.84-
Jan 29, 202465.1465.1465.1465.1465.14-
Jan 26, 202464.5164.5164.5164.5164.51-
Jan 25, 202464.4764.4764.4764.4764.47-
Jan 24, 202464.3664.3664.3664.3664.36-
Jan 23, 202464.5564.5564.5564.5564.55-
Jan 22, 202464.7964.7964.7964.7964.79-
Jan 19, 202464.1564.1564.1564.1564.15-
Jan 18, 202463.6863.6863.6863.6863.68-
Jan 17, 202463.3663.3663.3663.3663.36-
Jan 16, 202463.9963.9963.9963.9963.99-
Jan 12, 202464.7664.7664.7664.7664.76-
Jan 11, 202464.7664.7664.7664.7664.76-
Jan 10, 202464.8464.8464.8464.8464.84-
Jan 09, 202464.5864.5864.5864.5864.58-
Jan 08, 202464.9164.9164.9164.9164.91-
Jan 05, 202463.9663.9663.9663.9663.96-
Jan 04, 202464.1164.1164.1164.1164.11-
Jan 03, 202464.0164.0164.0164.0164.01-
Jan 02, 202465.3265.3265.3265.3265.32-
Dec 29, 202366.2566.2566.2566.2566.25-
Dec 28, 202366.6466.6466.6466.6466.64-
Dec 27, 202366.6766.6766.6766.6766.67-
Dec 26, 202366.2366.2366.2366.2366.23-
Dec 22, 202365.8365.8365.8365.8365.83-
Dec 21, 202365.5265.5265.5265.5265.52-
Dec 20, 202364.5664.5664.5664.5664.56-
Dec 19, 202365.5465.5465.5465.5465.54-
Dec 19, 20230.421 Dividend
Dec 18, 202365.1665.1665.1665.1664.74-
Dec 15, 202365.3165.3165.3165.3164.89-
Dec 14, 202365.5165.5165.5165.5165.09-
Dec 13, 202363.9963.9963.9963.9963.58-
Dec 12, 202362.6962.6962.6962.6962.28-
Dec 11, 202362.7062.7062.7062.7062.29-
Dec 08, 202362.4162.4162.4162.4162.01-
Dec 07, 202362.0962.0962.0962.0961.69-
Dec 06, 202361.7761.7761.7761.7761.37-
Dec 05, 202361.6661.6661.6661.6661.26-
Dec 04, 202362.0962.0962.0962.0961.69-
Dec 01, 202362.2162.2162.2162.2161.81-
Nov 30, 202361.2161.2161.2161.2160.81-
Nov 29, 202361.1161.1161.1161.1160.72-
Nov 28, 202360.7560.7560.7560.7560.36-
Nov 27, 202360.7960.7960.7960.7960.40-
Nov 24, 202360.8760.8760.8760.8760.48-
Nov 22, 202360.6160.6160.6160.6160.22-
Nov 21, 202360.3360.3360.3360.3359.94-
Nov 20, 202360.7760.7760.7760.7760.38-
Nov 17, 202360.2560.2560.2560.2559.86-
Nov 16, 202359.6459.6459.6459.6459.25-
Nov 15, 202360.1460.1460.1460.1459.75-
Nov 14, 202359.9759.9759.9759.9759.58-
Nov 13, 202357.8157.8157.8157.8157.44-
Nov 10, 202357.7857.7857.7857.7857.41-
Nov 09, 202357.3457.3457.3457.3456.97-
Nov 08, 202357.6957.6957.6957.6957.32-
Nov 07, 202357.8157.8157.8157.8157.44-
Nov 06, 202357.8457.8457.8457.8457.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...