Skip to main content
American Funds SMALLCAP World Fund® Class A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.65
+0.71 (1.02%)
Nov 22, 2024, 5:21 PM EST

SMCWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202469.9469.9469.9469.9469.941.05%
Nov 20, 202469.2169.2169.2169.2169.210.04%
Nov 19, 202469.1869.1869.1869.1869.180.57%
Nov 18, 202468.7968.7968.7968.7968.790.12%
Nov 15, 202468.7168.7168.7168.7168.71-1.22%
Nov 14, 202469.5669.5669.5669.5669.56-0.51%
Nov 13, 202469.9269.9269.9269.9269.92-0.98%
Nov 12, 202470.6170.6170.6170.6170.61-1.55%
Nov 11, 202471.7271.7271.7271.7271.720.35%
Nov 8, 202471.4771.4771.4771.4771.470.07%
Nov 7, 202471.4271.4271.4271.4271.420.63%
Nov 6, 202470.9770.9770.9770.9770.971.66%
Nov 5, 202469.8169.8169.8169.8169.811.29%
Nov 4, 202468.9268.9268.9268.9268.920.22%
Nov 1, 202468.7768.7768.7768.7768.770.29%
Oct 31, 202468.5768.5768.5768.5768.57-1.12%
Oct 30, 202469.3569.3569.3569.3569.35-0.23%
Oct 29, 202469.5169.5169.5169.5169.51-0.04%
Oct 28, 202469.5469.5469.5469.5469.540.87%
Oct 25, 202468.9468.9468.9468.9468.94-0.36%
Oct 24, 202469.1969.1969.1969.1969.190.64%
Oct 23, 202468.7568.7568.7568.7568.75-0.84%
Oct 22, 202469.3369.3369.3369.3369.33-0.76%
Oct 21, 202469.8669.8669.8669.8669.86-1.03%
Oct 18, 202470.5970.5970.5970.5970.59-0.01%
Oct 17, 202470.6070.6070.6070.6070.60-0.35%
Oct 16, 202470.8570.8570.8570.8570.850.57%
Oct 15, 202470.4570.4570.4570.4570.45-0.54%
Oct 14, 202470.8370.8370.8370.8370.830.41%
Oct 11, 202470.5470.5470.5470.5470.541.19%
Oct 10, 202469.7169.7169.7169.7169.71-0.56%
Oct 9, 202470.1070.1070.1070.1070.100.44%
Oct 8, 202469.7969.7969.7969.7969.790.46%
Oct 7, 202469.4769.4769.4769.4769.47-0.74%
Oct 4, 202469.9969.9969.9969.9969.990.75%
Oct 3, 202469.4769.4769.4769.4769.47-0.69%
Oct 2, 202469.9569.9569.9569.9569.95-0.27%
Oct 1, 202470.1470.1470.1470.1470.14-0.97%
Sep 30, 202470.8370.8370.8370.8370.83-0.08%
Sep 27, 202470.8970.8970.8970.8970.89-0.07%
Sep 26, 202470.9470.9470.9470.9470.941.27%
Sep 25, 202470.0570.0570.0570.0570.05-0.62%
Sep 24, 202470.4970.4970.4970.4970.490.37%
Sep 23, 202470.2370.2370.2370.2370.230.09%
Sep 20, 202470.1770.1770.1770.1770.17-0.48%
Sep 19, 202470.5170.5170.5170.5170.511.75%
Sep 18, 202469.3069.3069.3069.3069.30-0.26%
Sep 17, 202469.4869.4869.4869.4869.480.43%
Sep 16, 202469.1869.1869.1869.1869.180.30%
Sep 13, 202468.9768.9768.9768.9768.971.31%
Sep 12, 202468.0868.0868.0868.0868.081.16%
Sep 11, 202467.3067.3067.3067.3067.300.84%
Sep 10, 202466.7466.7466.7466.7466.74-0.06%
Sep 9, 202466.7866.7866.7866.7866.780.71%
Sep 6, 202466.3166.3166.3166.3166.31-1.62%
Sep 5, 202467.4067.4067.4067.4067.40-0.46%
Sep 4, 202467.7167.7167.7167.7167.71-0.04%
Sep 3, 202467.7467.7467.7467.7467.74-2.60%
Aug 30, 202469.5569.5569.5569.5569.550.69%
Aug 29, 202469.0769.0769.0769.0769.070.33%
Aug 28, 202468.8468.8468.8468.8468.84-0.69%
Aug 27, 202469.3269.3269.3269.3269.32-0.19%
Aug 26, 202469.4569.4569.4569.4569.45-0.34%
Aug 23, 202469.6969.6969.6969.6969.692.08%
Aug 22, 202468.2768.2768.2768.2768.27-0.65%
Aug 21, 202468.7268.7268.7268.7268.720.98%
Aug 20, 202468.0568.0568.0568.0568.05-0.34%
Aug 19, 202468.2868.2868.2868.2868.281.01%
Aug 16, 202467.6067.6067.6067.6067.600.25%
Aug 15, 202467.4367.4367.4367.4367.431.77%
Aug 14, 202466.2666.2666.2666.2666.260.08%
Aug 13, 202466.2166.2166.2166.2166.211.67%
Aug 12, 202465.1265.1265.1265.1265.12-0.29%
Aug 9, 202465.3165.3165.3165.3165.310.02%
Aug 8, 202465.3065.3065.3065.3065.302.08%
Aug 7, 202463.9763.9763.9763.9763.97-0.58%
Aug 6, 202464.3464.3464.3464.3464.340.93%
Aug 5, 202463.7563.7563.7563.7563.75-2.79%
Aug 2, 202465.5865.5865.5865.5865.58-2.51%
Aug 1, 202467.2767.2767.2767.2767.27-2.63%
Jul 31, 202469.0969.0969.0969.0969.091.19%
Jul 30, 202468.2868.2868.2868.2868.28-0.03%
Jul 29, 202468.3068.3068.3068.3068.30-0.15%
Jul 26, 202468.4068.4068.4068.4068.401.15%
Jul 25, 202467.6267.6267.6267.6267.620.12%
Jul 24, 202467.5467.5467.5467.5467.54-2.03%
Jul 23, 202468.9468.9468.9468.9468.940.22%
Jul 22, 202468.7968.7968.7968.7968.790.92%
Jul 19, 202468.1668.1668.1668.1668.16-0.68%
Jul 18, 202468.6368.6368.6368.6368.63-1.11%
Jul 17, 202469.4069.4069.4069.4069.40-1.46%
Jul 16, 202470.4370.4370.4370.4370.431.69%
Jul 15, 202469.2669.2669.2669.2669.260.42%
Jul 12, 202468.9768.9768.9768.9768.971.04%
Jul 11, 202468.2668.2668.2668.2668.261.44%
Jul 10, 202467.2967.2967.2967.2967.290.73%
Jul 9, 202466.8066.8066.8066.8066.80-0.42%
Jul 8, 202467.0867.0867.0867.0867.08-0.03%
Jul 5, 202467.1067.1067.1067.1067.100.60%
Jul 3, 202466.7066.7066.7066.7066.700.80%