American Funds SMALLCAP World F2 (SMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.16
-0.19 (-0.25%)
Aug 15, 2025, 4:00 PM EDT
SMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.95% |
| Aug 13, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.90% |
| Aug 12, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.88% |
| Aug 11, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.44% |
| Aug 8, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.07% |
| Aug 7, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.37% |
| Aug 6, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.05% |
| Aug 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.05% |
| Aug 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.61% |
| Aug 1, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.81% |
| Jul 31, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.91% |
| Jul 30, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.29% |
| Jul 29, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.37% |
| Jul 28, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.62% |
| Jul 25, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.50% |
| Jul 24, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.62% |
| Jul 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.24% |
| Jul 22, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.33% |
| Jul 21, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.16% |
| Jul 18, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.23% |
| Jul 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.05% |
| Jul 16, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.59% |
| Jul 15, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -1.00% |
| Jul 14, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.08% |
| Jul 11, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.04% |
| Jul 10, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.34% |
| Jul 9, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.71% |
| Jul 8, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.42% |
| Jul 7, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.13% |
| Jul 3, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.57% |
| Jul 2, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.27% |
| Jul 1, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.17% |
| Jun 30, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.39% |
| Jun 27, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.31% |
| Jun 26, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 1.30% |
| Jun 25, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.29% |
| Jun 24, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.42% |
| Jun 23, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.85% |
| Jun 20, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.32% |
| Jun 18, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.35% |
| Jun 17, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -1.16% |
| Jun 16, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 1.06% |
| Jun 13, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.56% |
| Jun 12, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.90 | 0.30% |
| Jun 11, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.68 | 0.06% |
| Jun 10, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.64 | 0.32% |
| Jun 9, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.41 | 0.57% |
| Jun 6, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.00 | 0.67% |
| Jun 5, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.53 | 0.04% |
| Jun 4, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.50 | 0.53% |