American Funds SMALLCAP World Fund Class F-1 (SCWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.58
-0.27 (-0.34%)
Apr 28, 2026, 8:07 AM EST
SCWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | - | - |
| Apr 27, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.34% |
| Apr 24, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.37% |
| Apr 23, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.64% |
| Apr 22, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.25% |
| Apr 21, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.19% |
| Apr 20, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.10% |
| Apr 17, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.30% |
| Apr 16, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.39% |
| Apr 15, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.33% |
| Apr 14, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.09% |
| Apr 13, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 1.43% |
| Apr 10, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.17% |
| Apr 9, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.45% |
| Apr 8, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 4.58% |
| Apr 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.11% |
| Apr 6, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.29% |
| Apr 2, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.26% |
| Apr 1, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.39% |
| Mar 31, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 3.47% |
| Mar 30, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -1.23% |
| Mar 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.48% |
| Mar 26, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -2.25% |
| Mar 25, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 1.54% |
| Mar 24, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.22% |
| Mar 23, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 2.20% |
| Mar 20, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -2.59% |
| Mar 19, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.10% |
| Mar 18, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.85% |
| Mar 17, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.70% |
| Mar 16, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.99% |
| Mar 13, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.92% |
| Mar 12, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -2.57% |
| Mar 11, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -0.23% |
| Mar 10, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.30% |
| Mar 9, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.30% |
| Mar 6, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -2.09% |
| Mar 5, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.24% |
| Mar 4, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.65% |
| Mar 3, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -2.69% |
| Mar 2, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.46% |
| Feb 27, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.56% |
| Feb 26, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.37% |
| Feb 25, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.44% |
| Feb 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.95% |
| Feb 23, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.50% |
| Feb 20, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.96% |
| Feb 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.10% |
| Feb 18, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.44% |
| Feb 17, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.21% |
| Feb 13, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.18% |
| Feb 12, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -1.48% |
| Feb 11, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.04% |
| Feb 10, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.14% |
| Feb 9, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.15% |
| Feb 6, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 2.41% |
| Feb 5, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.98% |
| Feb 4, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.11% |
| Feb 3, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.57% |
| Feb 2, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.62% |
| Jan 30, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.57% |
| Jan 29, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.28% |
| Jan 28, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.41% |
| Jan 27, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.75% |
| Jan 26, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.26% |
| Jan 23, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.51% |
| Jan 22, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.54% |
| Jan 21, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.46% |
| Jan 20, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -1.24% |
| Jan 16, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.12% |
| Jan 15, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.03% |
| Jan 14, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.04% |
| Jan 13, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.45% |
| Jan 12, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.25% |
| Jan 9, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.09% |
| Jan 8, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.01% |
| Jan 7, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.15% |
| Jan 6, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.10% |
| Jan 5, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.36% |
| Jan 2, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.89% |
| Dec 31, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.62% |
| Dec 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.40% |
| Dec 29, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.38% |
| Dec 26, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.07% |
| Dec 24, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.14% |
| Dec 23, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.12% |
| Dec 22, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.08% |
| Dec 19, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -3.75% |
| Dec 18, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 71.49 | 0.96% |
| Dec 17, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 70.82 | -1.03% |
| Dec 16, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 71.55 | -0.64% |
| Dec 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 72.01 | -0.30% |
| Dec 12, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 72.23 | -1.21% |
| Dec 11, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 73.11 | 0.72% |
| Dec 10, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 72.59 | 1.21% |
| Dec 9, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 71.72 | -0.20% |
| Dec 8, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 71.87 | -0.32% |
| Dec 5, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 72.09 | 0.03% |
| Dec 4, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 72.08 | 0.53% |
| Dec 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 71.69 | 0.71% |