Skip to main content
American Funds SMALLCAP World Fund Class F-1 (SCWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.56
+0.40 (0.53%)
Dec 5, 2025, 8:07 AM EST

SCWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202575.5675.5675.5675.56--
Dec 4, 202575.5675.5675.5675.5675.560.53%
Dec 3, 202575.1675.1675.1675.1675.160.71%
Dec 2, 202574.6374.6374.6374.6374.63-0.27%
Dec 1, 202574.8374.8374.8374.8374.83-0.82%
Nov 28, 202575.4575.4575.4575.4575.450.88%
Nov 26, 202574.7974.7974.7974.7974.790.88%
Nov 25, 202574.1474.1474.1474.1474.141.51%
Nov 24, 202573.0473.0473.0473.0473.041.32%
Nov 21, 202572.0972.0972.0972.0972.091.85%
Nov 20, 202570.7870.7870.7870.7870.78-1.20%
Nov 19, 202571.6471.6471.6471.6471.640.18%
Nov 18, 202571.5171.5171.5171.5171.51-0.51%
Nov 17, 202571.8871.8871.8871.8871.88-1.20%
Nov 14, 202572.7572.7572.7572.7572.75-0.10%
Nov 13, 202572.8272.8272.8272.8272.82-1.79%
Nov 12, 202574.1574.1574.1574.1574.150.22%
Nov 11, 202573.9973.9973.9973.9973.99-0.20%
Nov 10, 202574.1474.1474.1474.1474.141.24%
Nov 7, 202573.2373.2373.2373.2373.230.47%
Nov 6, 202572.8972.8972.8972.8972.89-1.10%
Nov 5, 202573.7073.7073.7073.7073.700.77%
Nov 4, 202573.1473.1473.1473.1473.14-1.27%
Nov 3, 202574.0874.0874.0874.0874.08-0.24%
Oct 31, 202574.2674.2674.2674.2674.260.41%
Oct 30, 202573.9673.9673.9673.9673.96-1.16%
Oct 29, 202574.8374.8374.8374.8374.83-0.72%
Oct 28, 202575.3775.3775.3775.3775.37-0.33%
Oct 27, 202575.6275.6275.6275.6275.620.55%
Oct 24, 202575.2175.2175.2175.2175.210.78%
Oct 23, 202574.6374.6374.6374.6374.631.14%
Oct 22, 202573.7973.7973.7973.7973.79-0.66%
Oct 21, 202574.2874.2874.2874.2874.280.11%
Oct 20, 202574.2074.2074.2074.2074.201.09%
Oct 17, 202573.4073.4073.4073.4073.40-0.22%
Oct 16, 202573.5673.5673.5673.5673.56-0.57%
Oct 15, 202573.9873.9873.9873.9873.980.67%
Oct 14, 202573.4973.4973.4973.4973.490.40%
Oct 13, 202573.2073.2073.2073.2073.201.51%
Oct 10, 202572.1172.1172.1172.1172.11-2.57%
Oct 9, 202574.0174.0174.0174.0174.01-0.64%
Oct 8, 202574.4974.4974.4974.4974.491.02%
Oct 7, 202573.7473.7473.7473.7473.74-1.07%
Oct 6, 202574.5474.5474.5474.5474.540.01%
Oct 3, 202574.5374.5374.5374.5374.530.43%
Oct 2, 202574.2174.2174.2174.2174.210.37%
Oct 1, 202573.9473.9473.9473.9473.940.19%
Sep 30, 202573.8073.8073.8073.8073.800.41%
Sep 29, 202573.5073.5073.5073.5073.500.23%
Sep 26, 202573.3373.3373.3373.3373.330.37%
Sep 25, 202573.0673.0673.0673.0673.06-1.02%
Sep 24, 202573.8173.8173.8173.8173.81-1.02%
Sep 23, 202574.5774.5774.5774.5774.57-0.47%
Sep 22, 202574.9274.9274.9274.9274.920.23%
Sep 19, 202574.7574.7574.7574.7574.75-0.65%
Sep 18, 202575.2475.2475.2475.2475.241.18%
Sep 17, 202574.3674.3674.3674.3674.36-0.35%
Sep 16, 202574.6274.6274.6274.6274.620.23%
Sep 15, 202574.4574.4574.4574.4574.450.36%
Sep 12, 202574.1874.1874.1874.1874.18-0.78%
Sep 11, 202574.7674.7674.7674.7674.761.04%
Sep 10, 202573.9973.9973.9973.9973.990.18%
Sep 9, 202573.8673.8673.8673.8673.86-0.57%
Sep 8, 202574.2874.2874.2874.2874.280.39%
Sep 5, 202573.9973.9973.9973.9973.990.72%
Sep 4, 202573.4673.4673.4673.4673.460.98%
Sep 3, 202572.7572.7572.7572.7572.750.08%
Sep 2, 202572.6972.6972.6972.6972.69-0.78%
Aug 29, 202573.2673.2673.2673.2673.26-0.72%
Aug 28, 202573.7973.7973.7973.7973.790.27%
Aug 27, 202573.5973.5973.5973.5973.590.29%
Aug 26, 202573.3873.3873.3873.3873.380.05%
Aug 25, 202573.3473.3473.3473.3473.34-0.70%
Aug 22, 202573.8673.8673.8673.8673.862.34%
Aug 21, 202572.1772.1772.1772.1772.17-0.07%
Aug 20, 202572.2272.2272.2272.2272.22-0.52%
Aug 19, 202572.6072.6072.6072.6072.60-0.36%
Aug 18, 202572.8672.8672.8672.8672.860.29%
Aug 15, 202572.6572.6572.6572.6572.65-0.25%
Aug 14, 202572.8372.8372.8372.8372.83-0.95%
Aug 13, 202573.5373.5373.5373.5373.530.91%
Aug 12, 202572.8772.8772.8772.8772.871.87%
Aug 11, 202571.5371.5371.5371.5371.53-0.43%
Aug 8, 202571.8471.8471.8471.8471.84-0.07%
Aug 7, 202571.8971.8971.8971.8971.890.38%
Aug 6, 202571.6271.6271.6271.6271.620.04%
Aug 5, 202571.5971.5971.5971.5971.590.06%
Aug 4, 202571.5571.5571.5571.5571.551.60%
Aug 1, 202570.4270.4270.4270.4270.42-0.80%
Jul 31, 202570.9970.9970.9970.9970.99-0.91%
Jul 30, 202571.6471.6471.6471.6471.64-0.29%
Jul 29, 202571.8571.8571.8571.8571.85-0.37%
Jul 28, 202572.1272.1272.1272.1272.12-0.62%
Jul 25, 202572.5772.5772.5772.5772.570.50%
Jul 24, 202572.2172.2172.2172.2172.21-0.62%
Jul 23, 202572.6672.6672.6672.6672.661.24%
Jul 22, 202571.7771.7771.7771.7771.770.34%
Jul 21, 202571.5371.5371.5371.5371.53-0.17%
Jul 18, 202571.6571.6571.6571.6571.65-0.22%
Jul 17, 202571.8171.8171.8171.8171.811.04%