American Funds SMALLCAP World Fund® Class F-1 (SCWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.72
+0.90 (1.29%)
Jun 27, 2025, 8:07 AM EDT
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | - | - |
| Jun 26, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.29% |
| Jun 25, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.29% |
| Jun 24, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.43% |
| Jun 23, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.83% |
| Jun 20, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.31% |
| Jun 18, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.34% |
| Jun 17, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -1.16% |
| Jun 16, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1.05% |
| Jun 13, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.57% |
| Jun 12, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.58 | 0.30% |
| Jun 11, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.37 | 0.06% |
| Jun 10, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.33 | 0.32% |
| Jun 9, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.11 | 0.57% |
| Jun 6, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.73 | 0.66% |
| Jun 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.28 | 0.04% |
| Jun 4, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.25 | 0.53% |
| Jun 3, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.89 | 0.58% |
| Jun 2, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.50 | 0.49% |
| May 30, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.17 | -0.10% |
| May 29, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.24 | 0.28% |
| May 28, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.05 | -0.93% |
| May 27, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.68 | 1.80% |
| May 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.48 | -0.03% |
| May 22, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.50 | -0.03% |
| May 21, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.52 | -1.60% |
| May 20, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.60 | -0.01% |
| May 19, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.61 | 0.24% |
| May 16, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.45 | 0.55% |
| May 15, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.08 | 0.18% |
| May 14, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.96 | -0.34% |
| May 13, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.19 | 0.54% |
| May 12, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.83 | 2.69% |
| May 9, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.08 | 0.32% |
| May 8, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.87 | 0.87% |
| May 7, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.31 | 0.06% |
| May 6, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.27 | -0.31% |
| May 5, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.47 | -0.09% |
| May 2, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.53 | 2.01% |
| May 1, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.26 | 0.21% |
| Apr 30, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.13 | 0.13% |
| Apr 29, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.05 | 0.59% |
| Apr 28, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.68 | 0.37% |
| Apr 25, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.45 | -0.13% |
| Apr 24, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.53 | 1.77% |
| Apr 23, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.44 | 1.15% |
| Apr 22, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.74 | 2.13% |
| Apr 21, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.47 | -1.34% |
| Apr 17, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.28 | 0.94% |
| Apr 16, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.72 | -1.17% |