American Funds SMALLCAP World A (SMCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.88
-0.18 (-0.24%)
Aug 15, 2025, 4:00 PM EDT
SMCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | - | -0.24% |
| Aug 14, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -0.95% |
| Aug 13, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.90% |
| Aug 12, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.87% |
| Aug 11, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.42% |
| Aug 8, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.08% |
| Aug 7, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.38% |
| Aug 6, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.04% |
| Aug 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.05% |
| Aug 4, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 1.62% |
| Aug 1, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.82% |
| Jul 31, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.91% |
| Jul 30, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.29% |
| Jul 29, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.37% |
| Jul 28, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.62% |
| Jul 25, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.49% |
| Jul 24, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -0.61% |
| Jul 23, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 1.23% |
| Jul 22, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.33% |
| Jul 21, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.16% |
| Jul 18, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.22% |
| Jul 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1.05% |
| Jul 16, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.58% |
| Jul 15, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.99% |
| Jul 14, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.08% |
| Jul 11, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.06% |
| Jul 10, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.36% |
| Jul 9, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.70% |
| Jul 8, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.43% |
| Jul 7, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -1.13% |
| Jul 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.58% |
| Jul 2, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.26% |
| Jul 1, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.18% |
| Jun 30, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.37% |
| Jun 27, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.32% |
| Jun 26, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 1.28% |
| Jun 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.28% |
| Jun 24, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.44% |
| Jun 23, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.83% |
| Jun 20, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.32% |
| Jun 18, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.33% |
| Jun 17, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.15% |
| Jun 16, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1.06% |
| Jun 13, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -1.55% |
| Jun 12, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.75 | 0.28% |
| Jun 11, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.55 | 0.07% |
| Jun 10, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.50 | 0.31% |
| Jun 9, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.28 | 0.57% |
| Jun 6, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.88 | 0.66% |
| Jun 5, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.42 | 0.04% |