American Funds SMALLCAP World F1 (SCWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.83
-0.70 (-0.95%)
Aug 15, 2025, 8:07 AM EDT
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | - | - |
| Aug 14, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.95% |
| Aug 13, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.91% |
| Aug 12, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.87% |
| Aug 11, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.43% |
| Aug 8, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.07% |
| Aug 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.38% |
| Aug 6, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.04% |
| Aug 5, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.06% |
| Aug 4, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.60% |
| Aug 1, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.80% |
| Jul 31, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.91% |
| Jul 30, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.29% |
| Jul 29, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.37% |
| Jul 28, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.62% |
| Jul 25, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.50% |
| Jul 24, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.62% |
| Jul 23, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.24% |
| Jul 22, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.34% |
| Jul 21, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.17% |
| Jul 18, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.22% |
| Jul 17, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 1.04% |
| Jul 16, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.59% |
| Jul 15, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.99% |
| Jul 14, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.08% |
| Jul 11, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -1.05% |
| Jul 10, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.35% |
| Jul 9, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.71% |
| Jul 8, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.41% |
| Jul 7, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.13% |
| Jul 3, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.57% |
| Jul 2, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.27% |
| Jul 1, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.17% |
| Jun 30, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.39% |
| Jun 27, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.31% |
| Jun 26, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.29% |
| Jun 25, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.29% |
| Jun 24, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.43% |
| Jun 23, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.83% |
| Jun 20, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.31% |
| Jun 18, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.34% |
| Jun 17, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -1.16% |
| Jun 16, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1.05% |
| Jun 13, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.57% |
| Jun 12, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.58 | 0.30% |
| Jun 11, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.37 | 0.06% |
| Jun 10, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.33 | 0.32% |
| Jun 9, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.11 | 0.57% |
| Jun 6, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.73 | 0.66% |
| Jun 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.28 | 0.04% |