UK markets open in 3 hours 14 minutes

American Funds SMALLCAP World F3 (SFCWX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.86+0.70 (+1.06%)
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202466.8666.8666.8666.8666.86-
01 May 202466.1666.1666.1666.1666.16-
30 Apr 202466.2466.2466.2466.2466.24-
29 Apr 202467.1967.1967.1967.1967.19-
26 Apr 202466.6766.6766.6766.6766.67-
25 Apr 202466.3066.3066.3066.3066.30-
24 Apr 202466.6866.6866.6866.6866.68-
23 Apr 202466.7866.7866.7866.7866.78-
22 Apr 202465.6065.6065.6065.6065.60-
19 Apr 202465.2165.2165.2165.2165.21-
18 Apr 202465.5865.5865.5865.5865.58-
17 Apr 202465.7265.7265.7265.7265.72-
16 Apr 202466.0966.0966.0966.0966.09-
15 Apr 202466.5766.5766.5766.5766.57-
12 Apr 202467.3867.3867.3867.3867.38-
11 Apr 202468.7668.7668.7668.7668.76-
10 Apr 202468.5868.5868.5868.5868.58-
09 Apr 202469.6869.6869.6869.6869.68-
08 Apr 202469.6169.6169.6169.6169.61-
05 Apr 202469.3269.3269.3269.3269.32-
04 Apr 202468.7868.7868.7868.7868.78-
03 Apr 202469.3569.3569.3569.3569.35-
02 Apr 202468.9868.9868.9868.9868.98-
01 Apr 202469.7269.7269.7269.7269.72-
28 Mar 202470.0770.0770.0770.0770.07-
27 Mar 202470.0170.0170.0170.0170.01-
26 Mar 202469.3069.3069.3069.3069.30-
25 Mar 202469.2069.2069.2069.2069.20-
22 Mar 202469.2869.2869.2869.2869.28-
21 Mar 202469.8069.8069.8069.8069.80-
20 Mar 202469.3569.3569.3569.3569.35-
19 Mar 202468.5168.5168.5168.5168.51-
18 Mar 202468.3468.3468.3468.3468.34-
15 Mar 202468.3768.3768.3768.3768.37-
14 Mar 202468.5568.5568.5568.5568.55-
13 Mar 202469.1869.1869.1869.1869.18-
12 Mar 202469.3169.3169.3169.3169.31-
11 Mar 202468.8868.8868.8868.8868.88-
08 Mar 202469.2569.2569.2569.2569.25-
07 Mar 202469.6369.6369.6369.6369.63-
06 Mar 202469.0669.0669.0669.0669.06-
05 Mar 202468.4768.4768.4768.4768.47-
04 Mar 202469.2069.2069.2069.2069.20-
01 Mar 202469.4069.4069.4069.4069.40-
29 Feb 202468.7668.7668.7668.7668.76-
28 Feb 202468.5768.5768.5768.5768.57-
27 Feb 202468.8768.8768.8768.8768.87-
26 Feb 202468.4768.4768.4768.4768.47-
23 Feb 202468.3968.3968.3968.3968.39-
22 Feb 202468.3568.3568.3568.3568.35-
21 Feb 202467.4767.4767.4767.4767.47-
20 Feb 202467.7667.7667.7667.7667.76-
16 Feb 202468.2168.2168.2168.2168.21-
15 Feb 202468.5368.5368.5368.5368.53-
14 Feb 202467.7067.7067.7067.7067.70-
13 Feb 202466.8066.8066.8066.8066.80-
12 Feb 202468.0968.0968.0968.0968.09-
09 Feb 202467.7167.7167.7167.7167.71-
08 Feb 202467.3067.3067.3067.3067.30-
07 Feb 202466.6166.6166.6166.6166.61-
06 Feb 202466.2866.2866.2866.2866.28-
05 Feb 202465.7865.7865.7865.7865.78-
02 Feb 202466.5066.5066.5066.5066.50-
01 Feb 202466.4966.4966.4966.4966.49-
31 Jan 202465.6265.6265.6265.6265.62-
30 Jan 202466.2766.2766.2766.2766.27-
29 Jan 202466.5866.5866.5866.5866.58-
26 Jan 202465.9465.9465.9465.9465.94-
25 Jan 202465.9065.9065.9065.9065.90-
24 Jan 202465.7865.7865.7865.7865.78-
23 Jan 202465.9865.9865.9865.9865.98-
22 Jan 202466.2266.2266.2266.2266.22-
19 Jan 202465.5765.5765.5765.5765.57-
18 Jan 202465.0965.0965.0965.0965.09-
17 Jan 202464.7564.7564.7564.7564.75-
16 Jan 202465.4065.4065.4065.4065.40-
12 Jan 202466.1866.1866.1866.1866.18-
11 Jan 202466.1866.1866.1866.1866.18-
10 Jan 202466.2666.2666.2666.2666.26-
09 Jan 202466.0066.0066.0066.0066.00-
08 Jan 202466.3466.3466.3466.3466.34-
05 Jan 202465.3765.3765.3765.3765.37-
04 Jan 202465.5165.5165.5165.5165.51-
03 Jan 202465.4165.4165.4165.4165.41-
02 Jan 202466.7566.7566.7566.7566.75-
29 Dec 202367.7067.7067.7067.7067.70-
28 Dec 202368.1068.1068.1068.1068.10-
27 Dec 202368.1368.1368.1368.1368.13-
26 Dec 202367.6867.6867.6867.6867.68-
22 Dec 202367.2667.2667.2667.2667.26-
21 Dec 202366.9466.9466.9466.9466.94-
20 Dec 202365.9665.9665.9665.9665.96-
19 Dec 202366.9766.9766.9766.9766.97-
19 Dec 20230.665 Dividend
18 Dec 202366.8066.8066.8066.8066.14-
15 Dec 202366.9666.9666.9666.9666.29-
14 Dec 202367.1767.1767.1767.1766.50-
13 Dec 202365.6065.6065.6065.6064.95-
12 Dec 202364.2764.2764.2764.2763.63-
11 Dec 202364.2864.2864.2864.2863.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...