Skip to main content
American Funds SMALLCAP World Fund® Class F-1 (SCWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.81
+0.39 (0.58%)
Dec 20, 2024, 8:01 PM EST

SCWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202466.8166.8166.8166.8166.810.03%
Dec 19, 202466.7966.7966.7966.7966.43-0.36%
Dec 18, 202467.0367.0367.0367.0366.67-3.04%
Dec 17, 202469.1369.1369.1369.1368.75-0.83%
Dec 16, 202469.7169.7169.7169.7169.33-0.03%
Dec 13, 202469.7369.7369.7369.7369.35-0.58%
Dec 12, 202470.1470.1470.1470.1469.76-0.86%
Dec 11, 202470.7570.7570.7570.7570.370.61%
Dec 10, 202470.3270.3270.3270.3269.94-0.58%
Dec 9, 202470.7370.7370.7370.7370.35-0.56%
Dec 6, 202471.1371.1371.1371.1370.740.37%
Dec 5, 202470.8770.8770.8770.8770.49-0.59%
Dec 4, 202471.2971.2971.2971.2970.900.49%
Dec 3, 202470.9470.9470.9470.9470.550.41%
Dec 2, 202470.6570.6570.6570.6570.270.17%
Nov 29, 202470.5370.5370.5370.5370.150.74%
Nov 27, 202470.0170.0170.0170.0169.63-0.03%
Nov 26, 202470.0370.0370.0370.0369.65-0.74%
Nov 25, 202470.5570.5570.5570.5570.171.55%
Nov 22, 202469.4769.4769.4769.4769.091.02%
Nov 21, 202468.7768.7768.7768.7768.401.06%
Nov 20, 202468.0568.0568.0568.0567.680.04%
Nov 19, 202468.0268.0268.0268.0267.650.56%
Nov 18, 202467.6467.6467.6467.6467.270.10%
Nov 15, 202467.5767.5767.5767.5767.20-1.21%
Nov 14, 202468.4068.4068.4068.4068.03-0.51%
Nov 13, 202468.7568.7568.7568.7568.38-0.98%
Nov 12, 202469.4369.4369.4369.4369.05-1.55%
Nov 11, 202470.5270.5270.5270.5270.140.34%
Nov 8, 202470.2870.2870.2870.2869.900.07%
Nov 7, 202470.2370.2370.2370.2369.850.63%
Nov 6, 202469.7969.7969.7969.7969.411.68%
Nov 5, 202468.6468.6468.6468.6468.271.28%
Nov 4, 202467.7767.7767.7767.7767.400.22%
Nov 1, 202467.6267.6267.6267.6267.250.30%
Oct 31, 202467.4267.4267.4267.4267.05-1.14%
Oct 30, 202468.2068.2068.2068.2067.83-0.22%
Oct 29, 202468.3568.3568.3568.3567.98-0.04%
Oct 28, 202468.3868.3868.3868.3868.010.87%
Oct 25, 202467.7967.7967.7967.7967.42-0.37%
Oct 24, 202468.0468.0468.0468.0467.670.64%
Oct 23, 202467.6167.6167.6167.6167.24-0.84%
Oct 22, 202468.1868.1868.1868.1867.81-0.76%
Oct 21, 202468.7068.7068.7068.7068.33-1.02%
Oct 18, 202469.4169.4169.4169.4169.03-0.03%
Oct 17, 202469.4369.4369.4369.4369.05-0.34%
Oct 16, 202469.6769.6769.6769.6769.290.56%
Oct 15, 202469.2869.2869.2869.2868.90-0.53%
Oct 14, 202469.6569.6569.6569.6569.270.40%
Oct 11, 202469.3769.3769.3769.3768.991.20%
Oct 10, 202468.5568.5568.5568.5568.18-0.57%
Oct 9, 202468.9468.9468.9468.9468.570.45%
Oct 8, 202468.6368.6368.6368.6368.260.45%
Oct 7, 202468.3268.3268.3268.3267.95-0.74%
Oct 4, 202468.8368.8368.8368.8368.460.75%
Oct 3, 202468.3268.3268.3268.3267.95-0.68%
Oct 2, 202468.7968.7968.7968.7968.42-0.28%
Oct 1, 202468.9868.9868.9868.9868.61-0.96%
Sep 30, 202469.6569.6569.6569.6569.27-0.10%
Sep 27, 202469.7269.7269.7269.7269.34-0.07%
Sep 26, 202469.7769.7769.7769.7769.391.29%
Sep 25, 202468.8868.8868.8868.8868.51-0.63%
Sep 24, 202469.3269.3269.3269.3268.940.38%
Sep 23, 202469.0669.0669.0669.0668.680.07%
Sep 20, 202469.0169.0169.0169.0168.64-0.48%
Sep 19, 202469.3469.3469.3469.3468.961.76%
Sep 18, 202468.1468.1468.1468.1467.77-0.28%
Sep 17, 202468.3368.3368.3368.3367.960.44%
Sep 16, 202468.0368.0368.0368.0367.660.29%
Sep 13, 202467.8367.8367.8367.8367.461.31%
Sep 12, 202466.9566.9566.9566.9566.591.16%
Sep 11, 202466.1866.1866.1866.1865.820.82%
Sep 10, 202465.6465.6465.6465.6465.28-0.05%
Sep 9, 202465.6765.6765.6765.6765.310.71%
Sep 6, 202465.2165.2165.2165.2164.86-1.61%
Sep 5, 202466.2866.2866.2866.2865.92-0.47%
Sep 4, 202466.5966.5966.5966.5966.23-0.05%
Sep 3, 202466.6266.6266.6266.6266.26-2.60%
Aug 30, 202468.4068.4068.4068.4068.030.71%
Aug 29, 202467.9267.9267.9267.9267.550.32%
Aug 28, 202467.7067.7067.7067.7067.33-0.69%
Aug 27, 202468.1768.1768.1768.1767.80-0.19%
Aug 26, 202468.3068.3068.3068.3067.93-0.34%
Aug 23, 202468.5368.5368.5368.5368.162.09%
Aug 22, 202467.1367.1367.1367.1366.77-0.67%
Aug 21, 202467.5867.5867.5867.5867.210.99%
Aug 20, 202466.9266.9266.9266.9266.56-0.34%
Aug 19, 202467.1567.1567.1567.1566.791.01%
Aug 16, 202466.4866.4866.4866.4866.120.24%
Aug 15, 202466.3266.3266.3266.3265.961.78%
Aug 14, 202465.1665.1665.1665.1664.810.08%
Aug 13, 202465.1165.1165.1165.1164.761.67%
Aug 12, 202464.0464.0464.0464.0463.69-0.30%
Aug 9, 202464.2364.2364.2364.2363.880.02%
Aug 8, 202464.2264.2264.2264.2263.872.08%
Aug 7, 202462.9162.9162.9162.9162.57-0.57%
Aug 6, 202463.2763.2763.2763.2762.930.93%
Aug 5, 202462.6962.6962.6962.6962.35-2.79%
Aug 2, 202464.4964.4964.4964.4964.14-2.52%
Aug 1, 202466.1666.1666.1666.1665.80-2.63%