UK markets close in 3 hours 6 minutes

American Funds SMALLCAP World A (SMCWX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.77+0.12 (+0.18%)
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202466.7766.7766.7766.7766.77-
17 Jun 202466.6566.6566.6566.6566.65-
14 Jun 202466.2866.2866.2866.2866.28-
13 Jun 202466.9066.9066.9066.9066.90-
12 Jun 202467.4867.4867.4867.4867.48-
11 Jun 202466.5366.5366.5366.5366.53-
10 Jun 202466.8766.8766.8766.8766.87-
07 Jun 202466.6266.6266.6266.6266.62-
06 Jun 202467.1367.1367.1367.1367.13-
05 Jun 202467.3167.3167.3167.3167.31-
04 Jun 202466.3066.3066.3066.3066.30-
03 Jun 202467.0167.0167.0167.0167.01-
31 May 202467.0267.0267.0267.0267.02-
30 May 202466.6366.6366.6366.6366.63-
29 May 202466.2966.2966.2966.2966.29-
28 May 202467.2167.2167.2167.2167.21-
24 May 202467.4267.4267.4267.4267.42-
23 May 202466.7966.7966.7966.7966.79-
22 May 202467.3667.3667.3667.3667.36-
21 May 202467.7867.7867.7867.7867.78-
20 May 202468.1468.1468.1468.1468.14-
17 May 202467.8267.8267.8267.8267.82-
16 May 202467.8767.8767.8767.8767.87-
15 May 202468.1368.1368.1368.1368.13-
14 May 202467.3467.3467.3467.3467.34-
13 May 202466.7766.7766.7766.7766.77-
10 May 202466.9266.9266.9266.9266.92-
09 May 202466.8466.8466.8466.8466.84-
08 May 202466.5066.5066.5066.5066.50-
07 May 202466.7266.7266.7266.7266.72-
06 May 202466.7166.7166.7166.7166.71-
03 May 202465.9265.9265.9265.9265.92-
02 May 202465.3565.3565.3565.3565.35-
01 May 202464.6764.6764.6764.6764.67-
30 Apr 202464.7464.7464.7464.7464.74-
29 Apr 202465.6765.6765.6765.6765.67-
26 Apr 202465.1665.1665.1665.1665.16-
25 Apr 202464.8164.8164.8164.8164.81-
24 Apr 202465.1765.1765.1765.1765.17-
23 Apr 202465.2765.2765.2765.2765.27-
22 Apr 202464.1364.1364.1364.1364.13-
19 Apr 202463.7563.7563.7563.7563.75-
18 Apr 202464.1064.1064.1064.1064.10-
17 Apr 202464.2464.2464.2464.2464.24-
16 Apr 202464.6164.6164.6164.6164.61-
15 Apr 202465.0865.0865.0865.0865.08-
12 Apr 202465.8765.8765.8765.8765.87-
11 Apr 202467.2267.2267.2267.2267.22-
10 Apr 202467.0567.0567.0567.0567.05-
09 Apr 202468.1168.1168.1168.1168.11-
08 Apr 202468.0568.0568.0568.0568.05-
05 Apr 202467.7767.7767.7767.7767.77-
04 Apr 202467.2567.2567.2567.2567.25-
03 Apr 202467.8067.8067.8067.8067.80-
02 Apr 202467.4467.4467.4467.4467.44-
01 Apr 202468.1668.1668.1668.1668.16-
28 Mar 202468.5068.5068.5068.5068.50-
27 Mar 202468.4568.4568.4568.4568.45-
26 Mar 202467.7667.7667.7667.7667.76-
25 Mar 202467.6667.6667.6667.6667.66-
22 Mar 202467.7467.7467.7467.7467.74-
21 Mar 202468.2568.2568.2568.2568.25-
20 Mar 202467.8167.8167.8167.8167.81-
19 Mar 202466.9966.9966.9966.9966.99-
18 Mar 202466.8366.8366.8366.8366.83-
15 Mar 202466.8566.8566.8566.8566.85-
14 Mar 202467.0367.0367.0367.0367.03-
13 Mar 202467.6567.6567.6567.6567.65-
12 Mar 202467.7867.7867.7867.7867.78-
11 Mar 202467.3567.3567.3567.3567.35-
08 Mar 202467.7267.7267.7267.7267.72-
07 Mar 202468.1068.1068.1068.1068.10-
06 Mar 202467.5467.5467.5467.5467.54-
05 Mar 202466.9666.9666.9666.9666.96-
04 Mar 202467.6767.6767.6767.6767.67-
01 Mar 202467.8767.8767.8767.8767.87-
29 Feb 202467.2467.2467.2467.2467.24-
28 Feb 202467.0767.0767.0767.0767.07-
27 Feb 202467.3567.3567.3567.3567.35-
26 Feb 202466.9766.9766.9766.9766.97-
23 Feb 202466.8966.8966.8966.8966.89-
22 Feb 202466.8566.8566.8566.8566.85-
21 Feb 202465.9965.9965.9965.9965.99-
20 Feb 202466.2766.2766.2766.2766.27-
16 Feb 202466.7266.7266.7266.7266.72-
15 Feb 202467.0367.0367.0367.0367.03-
14 Feb 202466.2266.2266.2266.2266.22-
13 Feb 202465.3465.3465.3465.3465.34-
12 Feb 202466.6166.6166.6166.6166.61-
09 Feb 202466.2366.2366.2366.2366.23-
08 Feb 202465.8365.8365.8365.8365.83-
07 Feb 202465.1665.1665.1665.1665.16-
06 Feb 202464.8464.8464.8464.8464.84-
05 Feb 202464.3564.3564.3564.3564.35-
02 Feb 202465.0665.0665.0665.0665.06-
01 Feb 202465.0565.0565.0565.0565.05-
31 Jan 202464.1964.1964.1964.1964.19-
30 Jan 202464.8464.8464.8464.8464.84-
29 Jan 202465.1465.1465.1465.1465.14-
26 Jan 202464.5164.5164.5164.5164.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...