American Funds SMALLCAP World F1 (SCWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.54
+0.01 (0.01%)
Oct 7, 2025, 8:07 AM EDT
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | - | - |
| Oct 6, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.01% |
| Oct 3, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.43% |
| Oct 2, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.37% |
| Oct 1, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.19% |
| Sep 30, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.41% |
| Sep 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.23% |
| Sep 26, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.37% |
| Sep 25, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -1.02% |
| Sep 24, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -1.02% |
| Sep 23, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.47% |
| Sep 22, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.23% |
| Sep 19, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.65% |
| Sep 18, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 1.18% |
| Sep 17, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.35% |
| Sep 16, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.23% |
| Sep 15, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.36% |
| Sep 12, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.78% |
| Sep 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.04% |
| Sep 10, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.18% |
| Sep 9, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.57% |
| Sep 8, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.39% |
| Sep 5, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.72% |
| Sep 4, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.98% |
| Sep 3, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.08% |
| Sep 2, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.78% |
| Aug 29, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.72% |
| Aug 28, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.27% |
| Aug 27, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.29% |
| Aug 26, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.05% |
| Aug 25, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.70% |
| Aug 22, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 2.34% |
| Aug 21, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.07% |
| Aug 20, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.52% |
| Aug 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.36% |
| Aug 18, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.29% |
| Aug 15, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.25% |
| Aug 14, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.95% |
| Aug 13, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.91% |
| Aug 12, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.87% |
| Aug 11, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.43% |
| Aug 8, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.07% |
| Aug 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.38% |
| Aug 6, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.04% |
| Aug 5, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.06% |
| Aug 4, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.60% |
| Aug 1, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.80% |
| Jul 31, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.91% |
| Jul 30, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.29% |
| Jul 29, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.37% |