Singapore markets closed
Straits Times Index
3,272.70 +47.53 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,205.50 +211.26 (+0.32%) CMC Crypto 200
1,396.01 -18.75 (-1.33%)
American Funds SMALLCAP World A (SMCWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 19 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 18 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 17 Apr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 16 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 15 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 12 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 11 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 10 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 09 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 08 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 05 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 04 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 03 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 02 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 01 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 28 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 27 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 26 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 25 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 22 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 21 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 20 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 19 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 18 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 14 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 13 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 12 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 11 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 08 Mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 07 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 06 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 05 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 04 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 01 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 29 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 28 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 27 Feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 26 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 23 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 22 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 21 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 20 Feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 16 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 15 Feb 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 14 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 13 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 12 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 09 Feb 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 08 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 07 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 06 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 05 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 02 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 01 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 31 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 30 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 29 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 26 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 25 Jan 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 24 Jan 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 23 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 22 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 19 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 18 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 17 Jan 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 16 Jan 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 12 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 11 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 10 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 09 Jan 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 08 Jan 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 05 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 04 Jan 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 03 Jan 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 02 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 29 Dec 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 28 Dec 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 27 Dec 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 26 Dec 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 22 Dec 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 21 Dec 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 20 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 19 Dec 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 19 Dec 2023 | 0.421 Dividend | |||||
| 18 Dec 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 64.74 | - |
| 15 Dec 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.89 | - |
| 14 Dec 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.09 | - |
| 13 Dec 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.58 | - |
| 12 Dec 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 62.28 | - |
| 11 Dec 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.29 | - |
| 08 Dec 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.01 | - |
| 07 Dec 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
| 06 Dec 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.37 | - |
| 05 Dec 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.26 | - |
| 04 Dec 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
| 01 Dec 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 61.81 | - |
| 30 Nov 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 60.81 | - |
| 29 Nov 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 60.72 | - |
| *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.