Skip to main content
American Funds SMALLCAP World Fund® Class A (SMCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.54
+0.62 (0.94%)
Jan 15, 2025, 8:06 AM EST

SMCWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202566.5466.5466.5466.5466.540.94%
Jan 13, 202565.9265.9265.9265.9265.92-0.59%
Jan 10, 202566.3166.3166.3166.3166.31-1.66%
Jan 8, 202567.4367.4367.4367.4367.43-0.37%
Jan 7, 202567.6867.6867.6867.6867.68-0.66%
Jan 6, 202568.1368.1368.1368.1368.130.25%
Jan 3, 202567.9667.9667.9667.9667.961.04%
Jan 2, 202567.2667.2667.2667.2667.26-0.19%
Dec 31, 202467.3967.3967.3967.3967.39-0.09%
Dec 30, 202467.4567.4567.4567.4567.45-0.62%
Dec 27, 202467.8767.8767.8767.8767.87-0.73%
Dec 26, 202468.3768.3768.3768.3768.370.28%
Dec 24, 202468.1868.1868.1868.1868.180.53%
Dec 23, 202467.8267.8267.8267.8267.82-0.13%
Dec 20, 202467.9167.9167.9167.9167.91-0.03%
Dec 19, 202467.9367.9367.9367.9367.53-0.35%
Dec 18, 202468.1768.1768.1768.1767.77-3.04%
Dec 17, 202470.3170.3170.3170.3169.90-0.82%
Dec 16, 202470.8970.8970.8970.8970.47-0.04%
Dec 13, 202470.9270.9270.9270.9270.50-0.57%
Dec 12, 202471.3371.3371.3371.3370.91-0.86%
Dec 11, 202471.9571.9571.9571.9571.530.60%
Dec 10, 202471.5271.5271.5271.5271.10-0.57%
Dec 9, 202471.9371.9371.9371.9371.51-0.55%
Dec 6, 202472.3372.3372.3372.3371.900.36%
Dec 5, 202472.0772.0772.0772.0771.65-0.59%
Dec 4, 202472.5072.5072.5072.5072.070.49%
Dec 3, 202472.1572.1572.1572.1571.720.42%
Dec 2, 202471.8571.8571.8571.8571.430.18%
Nov 29, 202471.7271.7271.7271.7271.300.73%
Nov 27, 202471.2071.2071.2071.2070.78-0.03%
Nov 26, 202471.2271.2271.2271.2270.80-0.74%
Nov 25, 202471.7571.7571.7571.7571.331.56%
Nov 22, 202470.6570.6570.6570.6570.231.02%
Nov 21, 202469.9469.9469.9469.9469.531.05%
Nov 20, 202469.2169.2169.2169.2168.800.04%
Nov 19, 202469.1869.1869.1869.1868.770.57%
Nov 18, 202468.7968.7968.7968.7968.380.12%
Nov 15, 202468.7168.7168.7168.7168.31-1.22%
Nov 14, 202469.5669.5669.5669.5669.15-0.51%
Nov 13, 202469.9269.9269.9269.9269.51-0.98%
Nov 12, 202470.6170.6170.6170.6170.19-1.55%
Nov 11, 202471.7271.7271.7271.7271.300.35%
Nov 8, 202471.4771.4771.4771.4771.050.07%
Nov 7, 202471.4271.4271.4271.4271.000.63%
Nov 6, 202470.9770.9770.9770.9770.551.66%
Nov 5, 202469.8169.8169.8169.8169.401.29%
Nov 4, 202468.9268.9268.9268.9268.510.22%
Nov 1, 202468.7768.7768.7768.7768.360.29%
Oct 31, 202468.5768.5768.5768.5768.17-1.12%
Oct 30, 202469.3569.3569.3569.3568.94-0.23%
Oct 29, 202469.5169.5169.5169.5169.10-0.04%
Oct 28, 202469.5469.5469.5469.5469.130.87%
Oct 25, 202468.9468.9468.9468.9468.53-0.36%
Oct 24, 202469.1969.1969.1969.1968.780.64%
Oct 23, 202468.7568.7568.7568.7568.34-0.84%
Oct 22, 202469.3369.3369.3369.3368.92-0.76%
Oct 21, 202469.8669.8669.8669.8669.45-1.03%
Oct 18, 202470.5970.5970.5970.5970.17-0.01%
Oct 17, 202470.6070.6070.6070.6070.18-0.35%
Oct 16, 202470.8570.8570.8570.8570.430.57%
Oct 15, 202470.4570.4570.4570.4570.03-0.54%
Oct 14, 202470.8370.8370.8370.8370.410.41%
Oct 11, 202470.5470.5470.5470.5470.121.19%
Oct 10, 202469.7169.7169.7169.7169.30-0.56%
Oct 9, 202470.1070.1070.1070.1069.690.44%
Oct 8, 202469.7969.7969.7969.7969.380.46%
Oct 7, 202469.4769.4769.4769.4769.06-0.74%
Oct 4, 202469.9969.9969.9969.9969.580.75%
Oct 3, 202469.4769.4769.4769.4769.06-0.69%
Oct 2, 202469.9569.9569.9569.9569.54-0.27%
Oct 1, 202470.1470.1470.1470.1469.73-0.97%
Sep 30, 202470.8370.8370.8370.8370.41-0.08%
Sep 27, 202470.8970.8970.8970.8970.47-0.07%
Sep 26, 202470.9470.9470.9470.9470.521.27%
Sep 25, 202470.0570.0570.0570.0569.64-0.62%
Sep 24, 202470.4970.4970.4970.4970.070.37%
Sep 23, 202470.2370.2370.2370.2369.820.09%
Sep 20, 202470.1770.1770.1770.1769.76-0.48%
Sep 19, 202470.5170.5170.5170.5170.091.75%
Sep 18, 202469.3069.3069.3069.3068.89-0.26%
Sep 17, 202469.4869.4869.4869.4869.070.43%
Sep 16, 202469.1869.1869.1869.1868.770.30%
Sep 13, 202468.9768.9768.9768.9768.561.31%
Sep 12, 202468.0868.0868.0868.0867.681.16%
Sep 11, 202467.3067.3067.3067.3066.900.84%
Sep 10, 202466.7466.7466.7466.7466.35-0.06%
Sep 9, 202466.7866.7866.7866.7866.390.71%
Sep 6, 202466.3166.3166.3166.3165.92-1.62%
Sep 5, 202467.4067.4067.4067.4067.00-0.46%
Sep 4, 202467.7167.7167.7167.7167.31-0.04%
Sep 3, 202467.7467.7467.7467.7467.34-2.60%
Aug 30, 202469.5569.5569.5569.5569.140.69%
Aug 29, 202469.0769.0769.0769.0768.660.33%
Aug 28, 202468.8468.8468.8468.8468.43-0.69%
Aug 27, 202469.3269.3269.3269.3268.91-0.19%
Aug 26, 202469.4569.4569.4569.4569.04-0.34%
Aug 23, 202469.6969.6969.6969.6969.282.08%
Aug 22, 202468.2768.2768.2768.2767.87-0.65%
Aug 21, 202468.7268.7268.7268.7268.320.98%