UK markets close in 3 hours 56 minutes

American Funds SMALLCAP World R5E (RSLDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
67.43+0.39 (+0.58%)
At close: 08:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202467.4367.4367.4367.4367.43-
14 Jun 202467.0467.0467.0467.0467.04-
13 Jun 202467.6767.6767.6767.6767.67-
12 Jun 202468.2668.2668.2668.2668.26-
11 Jun 202467.3067.3067.3067.3067.30-
10 Jun 202467.6467.6467.6467.6467.64-
07 Jun 202467.3967.3967.3967.3967.39-
06 Jun 202467.9167.9167.9167.9167.91-
05 Jun 202468.0968.0968.0968.0968.09-
04 Jun 202467.0667.0667.0667.0667.06-
03 Jun 202467.7867.7867.7867.7867.78-
31 May 202467.7967.7967.7967.7967.79-
30 May 202467.4067.4067.4067.4067.40-
29 May 202467.0567.0567.0567.0567.05-
28 May 202467.9867.9867.9867.9867.98-
24 May 202468.1968.1968.1968.1968.19-
23 May 202467.5667.5667.5667.5667.56-
22 May 202468.1368.1368.1368.1368.13-
21 May 202468.5568.5568.5568.5568.55-
20 May 202468.9268.9268.9268.9268.92-
17 May 202468.5968.5968.5968.5968.59-
16 May 202468.6468.6468.6468.6468.64-
15 May 202468.9168.9168.9168.9168.91-
14 May 202468.1168.1168.1168.1168.11-
13 May 202467.5367.5367.5367.5367.53-
10 May 202467.6867.6867.6867.6867.68-
09 May 202467.6067.6067.6067.6067.60-
08 May 202467.2567.2567.2567.2567.25-
07 May 202467.4767.4767.4767.4767.47-
06 May 202467.4767.4767.4767.4767.47-
03 May 202466.6666.6666.6666.6666.66-
02 May 202466.0966.0966.0966.0966.09-
01 May 202465.3965.3965.3965.3965.39-
30 Apr 202465.4765.4765.4765.4765.47-
29 Apr 202466.4166.4166.4166.4166.41-
26 Apr 202465.9065.9065.9065.9065.90-
25 Apr 202465.5465.5465.5465.5465.54-
24 Apr 202465.9165.9165.9165.9165.91-
23 Apr 202466.0166.0166.0166.0166.01-
22 Apr 202464.8564.8564.8564.8564.85-
19 Apr 202464.4664.4664.4664.4664.46-
18 Apr 202464.8264.8264.8264.8264.82-
17 Apr 202464.9664.9664.9664.9664.96-
16 Apr 202465.3365.3365.3365.3365.33-
15 Apr 202465.8165.8165.8165.8165.81-
12 Apr 202466.6166.6166.6166.6166.61-
11 Apr 202467.9767.9767.9767.9767.97-
10 Apr 202467.7967.7967.7967.7967.79-
09 Apr 202468.8768.8768.8768.8768.87-
08 Apr 202468.8168.8168.8168.8168.81-
05 Apr 202468.5368.5368.5368.5368.53-
04 Apr 202468.0068.0068.0068.0068.00-
03 Apr 202468.5668.5668.5668.5668.56-
02 Apr 202468.1968.1968.1968.1968.19-
01 Apr 202468.9268.9268.9268.9268.92-
28 Mar 202469.2669.2669.2669.2669.26-
27 Mar 202469.2069.2069.2069.2069.20-
26 Mar 202468.5168.5168.5168.5168.51-
25 Mar 202468.4168.4168.4168.4168.41-
22 Mar 202468.4968.4968.4968.4968.49-
21 Mar 202469.0069.0069.0069.0069.00-
20 Mar 202468.5568.5568.5568.5568.55-
19 Mar 202467.7367.7367.7367.7367.73-
18 Mar 202467.5667.5667.5667.5667.56-
15 Mar 202467.5967.5967.5967.5967.59-
14 Mar 202467.7767.7767.7767.7767.77-
13 Mar 202468.3968.3968.3968.3968.39-
12 Mar 202468.5368.5368.5368.5368.53-
11 Mar 202468.0968.0968.0968.0968.09-
08 Mar 202468.4668.4668.4668.4668.46-
07 Mar 202468.8468.8468.8468.8468.84-
06 Mar 202468.2868.2868.2868.2868.28-
05 Mar 202467.6967.6967.6967.6967.69-
04 Mar 202468.4168.4168.4168.4168.41-
01 Mar 202468.6168.6168.6168.6168.61-
29 Feb 202467.9867.9867.9867.9867.98-
28 Feb 202467.8067.8067.8067.8067.80-
27 Feb 202468.0968.0968.0968.0968.09-
26 Feb 202467.6967.6967.6967.6967.69-
23 Feb 202467.6167.6167.6167.6167.61-
22 Feb 202467.5767.5767.5767.5767.57-
21 Feb 202466.7066.7066.7066.7066.70-
20 Feb 202466.9966.9966.9966.9966.99-
16 Feb 202467.4467.4467.4467.4467.44-
15 Feb 202467.7567.7567.7567.7567.75-
14 Feb 202466.9466.9466.9466.9466.94-
13 Feb 202466.0466.0466.0466.0466.04-
12 Feb 202467.3367.3367.3367.3367.33-
09 Feb 202466.9466.9466.9466.9466.94-
08 Feb 202466.5466.5466.5466.5466.54-
07 Feb 202465.8665.8665.8665.8665.86-
06 Feb 202465.5465.5465.5465.5465.54-
05 Feb 202465.0465.0465.0465.0465.04-
02 Feb 202465.7665.7665.7665.7665.76-
01 Feb 202465.7565.7565.7565.7565.75-
31 Jan 202464.8864.8864.8864.8864.88-
30 Jan 202465.5365.5365.5365.5365.53-
29 Jan 202465.8465.8465.8465.8465.84-
26 Jan 202465.2065.2065.2065.2065.20-
25 Jan 202465.1665.1665.1665.1665.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...