Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.89 +8.99 (+0.16%) Dow
39,233.99 +106.19 (+0.27%) Nasdaq
17,858.91 +53.76 (+0.30%) Bitcoin USD
62,010.00 +415.00 (+0.67%) CMC Crypto 200
1,295.15 +29.00 (+2.29%)
American Funds SMALLCAP World Fund (SCWFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 25 Jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 24 Jun 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 21 Jun 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 20 Jun 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 18 Jun 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 17 Jun 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 14 Jun 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 13 Jun 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 12 Jun 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 11 Jun 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 10 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 07 Jun 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 06 Jun 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 05 Jun 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 04 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 03 Jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 31 May 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 30 May 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 29 May 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 28 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 24 May 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 23 May 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 22 May 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 21 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 20 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 17 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 16 May 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 15 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 14 May 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 13 May 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 10 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 09 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 08 May 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 07 May 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 06 May 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 03 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 02 May 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 01 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 30 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 29 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 26 Apr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 25 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 24 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 23 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 22 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 19 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 18 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 17 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 16 Apr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 15 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 12 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 11 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 10 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 09 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 08 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 05 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 04 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 03 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 02 Apr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 01 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 28 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 27 Mar 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 26 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 25 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 22 Mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 21 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 20 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 19 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 18 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 15 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 14 Mar 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 13 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 12 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 11 Mar 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 08 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 07 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 06 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 05 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 04 Mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 01 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 29 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 28 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 27 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 26 Feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 23 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 21 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 20 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 16 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 15 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 14 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 13 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 12 Feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 09 Feb 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 08 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 07 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 06 Feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 05 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.