American Funds SMALLCAP World Fund® Class F-1 (SCWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.87
-0.28 (-0.41%)
Feb 21, 2025, 8:06 AM EST
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -2.21% |
| Feb 20, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.41% |
| Feb 19, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.63% |
| Feb 18, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.60% |
| Feb 14, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.07% |
| Feb 13, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.05% |
| Feb 12, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.35% |
| Feb 11, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.50% |
| Feb 10, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.16% |
| Feb 7, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.93% |
| Feb 6, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.17% |
| Feb 5, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.13% |
| Feb 4, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.09% |
| Feb 3, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.21% |
| Jan 31, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.60% |
| Jan 30, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 1.05% |
| Jan 29, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.09% |
| Jan 28, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.40% |
| Jan 27, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.62% |
| Jan 24, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.03% |
| Jan 23, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.22% |
| Jan 22, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| Jan 21, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 1.94% |
| Jan 17, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.42% |
| Jan 16, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.53% |
| Jan 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.59% |
| Jan 14, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.94% |
| Jan 13, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.58% |
| Jan 10, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -1.66% |
| Jan 8, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.38% |
| Jan 7, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.66% |
| Jan 6, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.25% |
| Jan 3, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1.04% |
| Jan 2, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.20% |
| Dec 31, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.09% |
| Dec 30, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.63% |
| Dec 27, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.73% |
| Dec 26, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.28% |
| Dec 24, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.52% |
| Dec 23, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.13% |
| Dec 20, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.03% |
| Dec 19, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.43 | -0.36% |
| Dec 18, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 66.67 | -3.04% |
| Dec 17, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.75 | -0.83% |
| Dec 16, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.33 | -0.03% |
| Dec 13, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.35 | -0.58% |
| Dec 12, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.76 | -0.86% |
| Dec 11, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.37 | 0.61% |
| Dec 10, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.94 | -0.58% |
| Dec 9, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.35 | -0.56% |
| Dec 6, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 70.74 | 0.37% |
| Dec 5, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.49 | -0.59% |
| Dec 4, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 70.90 | 0.49% |
| Dec 3, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.55 | 0.41% |
| Dec 2, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.27 | 0.17% |
| Nov 29, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.15 | 0.74% |
| Nov 27, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.63 | -0.03% |
| Nov 26, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.65 | -0.74% |
| Nov 25, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.17 | 1.55% |
| Nov 22, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.09 | 1.02% |
| Nov 21, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.40 | 1.06% |
| Nov 20, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.68 | 0.04% |
| Nov 19, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.65 | 0.56% |
| Nov 18, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.27 | 0.10% |
| Nov 15, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.20 | -1.21% |
| Nov 14, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.03 | -0.51% |
| Nov 13, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.38 | -0.98% |
| Nov 12, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.05 | -1.55% |
| Nov 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.14 | 0.34% |
| Nov 8, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.90 | 0.07% |
| Nov 7, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.85 | 0.63% |
| Nov 6, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.41 | 1.68% |
| Nov 5, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.27 | 1.28% |
| Nov 4, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.40 | 0.22% |
| Nov 1, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.25 | 0.30% |
| Oct 31, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.05 | -1.14% |
| Oct 30, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.83 | -0.22% |
| Oct 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.98 | -0.04% |
| Oct 28, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.01 | 0.87% |
| Oct 25, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.42 | -0.37% |
| Oct 24, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.67 | 0.64% |
| Oct 23, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.24 | -0.84% |
| Oct 22, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.81 | -0.76% |
| Oct 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.33 | -1.02% |
| Oct 18, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.03 | -0.03% |
| Oct 17, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.05 | -0.34% |
| Oct 16, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.29 | 0.56% |
| Oct 15, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.90 | -0.53% |
| Oct 14, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.27 | 0.40% |
| Oct 11, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.99 | 1.20% |
| Oct 10, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.18 | -0.57% |
| Oct 9, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.57 | 0.45% |
| Oct 8, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.26 | 0.45% |
| Oct 7, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.95 | -0.74% |
| Oct 4, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.46 | 0.75% |
| Oct 3, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.95 | -0.68% |
| Oct 2, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.42 | -0.28% |
| Oct 1, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.61 | -0.96% |
| Sep 30, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.27 | -0.10% |
| Sep 27, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.34 | -0.07% |