49.36 Down -0.78 -1.56%
Find prices for:
American Funds SMALLCAP World A Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/31/2014 49.36 49.36 49.36 49.36 NA
07/30/2014 50.14 50.14 50.14 50.14 NA
07/29/2014 50.01 50.01 50.01 50.01 NA
07/28/2014 49.98 49.98 49.98 49.98 NA
07/25/2014 50.19 50.19 50.19 50.19 NA
07/24/2014 50.46 50.46 50.46 50.46 NA
07/23/2014 50.55 50.55 50.55 50.55 NA
07/22/2014 50.43 50.43 50.43 50.43 NA
07/21/2014 50.18 50.18 50.18 50.18 NA
07/18/2014 50.25 50.25 50.25 50.25 NA
07/17/2014 49.82 49.82 49.82 49.82 NA
07/16/2014 50.33 50.33 50.33 50.33 NA
07/15/2014 50.27 50.27 50.27 50.27 NA
07/14/2014 50.53 50.53 50.53 50.53 NA
07/11/2014 50.31 50.31 50.31 50.31 NA
07/10/2014 50.36 50.36 50.36 50.36 NA
07/09/2014 50.67 50.67 50.67 50.67 NA
07/08/2014 50.7 50.7 50.7 50.7 NA
07/07/2014 51.35 51.35 51.35 51.35 NA
07/03/2014 51.83 51.83 51.83 51.83 NA
07/02/2014 51.58 51.58 51.58 51.58 NA
07/01/2014 51.63 51.63 51.63 51.63 NA
06/30/2014 51.26 51.26 51.26 51.26 NA
06/27/2014 51.03 51.03 51.03 51.03 NA
06/26/2014 50.9 50.9 50.9 50.9 NA
06/25/2014 50.79 50.79 50.79 50.79 NA
06/24/2014 50.58 50.58 50.58 50.58 NA
06/23/2014 50.92 50.92 50.92 50.92 NA
06/20/2014 51.14 51.14 51.14 51.14 NA
06/19/2014 50.98 50.98 50.98 50.98 NA
06/18/2014 51.02 51.02 51.02 51.02 NA
06/17/2014 50.69 50.69 50.69 50.69 NA
06/16/2014 50.52 50.52 50.52 50.52 NA
06/13/2014 50.33 50.33 50.33 50.33 NA
06/12/2014 50.25 50.25 50.25 50.25 NA
06/11/2014 50.35 50.35 50.35 50.35 NA
06/10/2014 50.49 50.49 50.49 50.49 NA
06/09/2014 50.53 50.53 50.53 50.53 NA
06/06/2014 50.22 50.22 50.22 50.22 NA
06/05/2014 49.95 49.95 49.95 49.95 NA
06/04/2014 49.64 49.64 49.64 49.64 NA
06/03/2014 49.5 49.5 49.5 49.5 NA
06/02/2014 49.51 49.51 49.51 49.51 NA
05/30/2014 49.45 49.45 49.45 49.45 NA
05/29/2014 49.46 49.46 49.46 49.46 NA
05/28/2014 49.26 49.26 49.26 49.26 NA
05/27/2014 49.32 49.32 49.32 49.32 NA
05/23/2014 48.93 48.93 48.93 48.93 NA
05/22/2014 48.64 48.64 48.64 48.64 NA
05/21/2014 48.27 48.27 48.27 48.27 NA
05/20/2014 47.93 47.93 47.93 47.93 NA
05/19/2014 48.23 48.23 48.23 48.23 NA
05/16/2014 47.91 47.91 47.91 47.91 NA
05/15/2014 47.88 47.88 47.88 47.88 NA
05/14/2014 48.26 48.26 48.26 48.26 NA
05/13/2014 48.44 48.44 48.44 48.44 NA
05/12/2014 48.52 48.52 48.52 48.52 NA
05/09/2014 47.88 47.88 47.88 47.88 NA
05/08/2014 47.8 47.8 47.8 47.8 NA
05/07/2014 47.99 47.99 47.99 47.99 NA
05/06/2014 48.34 48.34 48.34 48.34 NA
05/05/2014 48.72 48.72 48.72 48.72 NA
05/02/2014 48.64 48.64 48.64 48.64 NA
05/01/2014 48.52 48.52 48.52 48.52 NA
04/30/2014 48.31 48.31 48.31 48.31 NA
04/29/2014 48.11 48.11 48.11 48.11 NA
04/28/2014 47.93 47.93 47.93 47.93 NA
04/25/2014 48.14 48.14 48.14 48.14 NA
04/24/2014 48.8 48.8 48.8 48.8 NA
04/23/2014 48.9 48.9 48.9 48.9 NA
04/22/2014 49.13 49.13 49.13 49.13 NA
04/21/2014 48.52 48.52 48.52 48.52 NA
04/17/2014 48.43 48.43 48.43 48.43 NA
04/16/2014 48.24 48.24 48.24 48.24 NA
04/15/2014 47.78 47.78 47.78 47.78 NA
04/14/2014 47.81 47.81 47.81 47.81 NA
04/11/2014 47.92 47.92 47.92 47.92 NA
04/10/2014 48.53 48.53 48.53 48.53 NA
04/09/2014 49.54 49.54 49.54 49.54 NA
04/08/2014 48.79 48.79 48.79 48.79 NA
04/07/2014 48.76 48.76 48.76 48.76 NA
04/04/2014 49.25 49.25 49.25 49.25 NA
04/03/2014 50.02 50.02 50.02 50.02 NA
04/02/2014 50.42 50.42 50.42 50.42 NA
04/01/2014 50.29 50.29 50.29 50.29 NA
03/31/2014 49.75 49.75 49.75 49.75 NA
03/28/2014 49.14 49.14 49.14 49.14 NA
03/27/2014 49.06 49.06 49.06 49.06 NA
03/26/2014 49.13 49.13 49.13 49.13 NA
03/25/2014 49.5 49.5 49.5 49.5 NA
03/24/2014 49.5 49.5 49.5 49.5 NA
03/21/2014 50.01 50.01 50.01 50.01 NA
03/20/2014 50.55 50.55 50.55 50.55 NA
03/19/2014 50.65 50.65 50.65 50.65 NA
03/18/2014 51.04 51.04 51.04 51.04 NA
03/17/2014 50.57 50.57 50.57 50.57 NA
03/14/2014 50.2 50.2 50.2 50.2 NA
03/13/2014 50.29 50.29 50.29 50.29 NA
03/12/2014 50.95 50.95 50.95 50.95 NA
03/11/2014 50.93 50.93 50.93 50.93 NA
03/10/2014 51.19 51.19 51.19 51.19 NA
03/07/2014 51.45 51.45 51.45 51.45 NA
03/06/2014 51.44 51.44 51.44 51.44 NA
03/05/2014 51.3 51.3 51.3 51.3 NA
03/04/2014 51.31 51.31 51.31 51.31 NA
03/03/2014 50.52 50.52 50.52 50.52 NA
02/28/2014 51.07 51.07 51.07 51.07 NA
02/27/2014 51.11 51.11 51.11 51.11 NA
02/26/2014 50.86 50.86 50.86 50.86 NA
02/25/2014 50.86 50.86 50.86 50.86 NA
02/24/2014 50.84 50.84 50.84 50.84 NA
02/21/2014 50.44 50.44 50.44 50.44 NA
02/20/2014 50.19 50.19 50.19 50.19 NA
02/19/2014 49.88 49.88 49.88 49.88 NA
02/18/2014 50.21 50.21 50.21 50.21 NA
02/14/2014 49.88 49.88 49.88 49.88 NA
02/13/2014 49.75 49.75 49.75 49.75 NA
02/12/2014 49.48 49.48 49.48 49.48 NA
02/11/2014 49.32 49.32 49.32 49.32 NA
02/10/2014 48.89 48.89 48.89 48.89 NA
02/07/2014 48.79 48.79 48.79 48.79 NA
02/06/2014 48.08 48.08 48.08 48.08 NA
02/05/2014 47.54 47.54 47.54 47.54 NA
02/04/2014 47.66 47.66 47.66 47.66 NA
02/03/2014 47.36 47.36 47.36 47.36 NA
01/31/2014 48.4 48.4 48.4 48.4 NA
01/30/2014 48.56 48.56 48.56 48.56 NA
01/29/2014 48.21 48.21 48.21 48.21 NA
01/28/2014 48.52 48.52 48.52 48.52 NA
01/27/2014 47.99 47.99 47.99 47.99 NA
01/24/2014 48.61 48.61 48.61 48.61 NA
01/23/2014 49.76 49.76 49.76 49.76 NA
01/22/2014 49.95 49.95 49.95 49.95 NA
01/21/2014 49.8 49.8 49.8 49.8 NA
01/17/2014 49.67 49.67 49.67 49.67 NA
01/16/2014 49.74 49.74 49.74 49.74 NA
01/15/2014 49.7 49.7 49.7 49.7 NA
01/14/2014 49.63 49.63 49.63 49.63 NA
01/13/2014 49.19 49.19 49.19 49.19 NA
01/10/2014 49.44 49.44 49.44 49.44 NA
01/09/2014 49.13 49.13 49.13 49.13 NA
01/08/2014 49.16 49.16 49.16 49.16 NA
01/07/2014 49.04 49.04 49.04 49.04 NA
01/06/2014 48.75 48.75 48.75 48.75 NA
01/03/2014 48.92 48.92 48.92 48.92 NA
01/02/2014 48.85 48.85 48.85 48.85 NA
12/31/2013 49.15 49.15 49.15 49.15 NA
12/30/2013 49.03 49.03 49.03 49.03 NA
12/27/2013 48.87 48.87 48.87 48.87 NA
12/26/2013 48.76 48.76 48.76 48.76 NA
12/24/2013 51.13 51.13 51.13 51.13 NA
12/23/2013 51.02 51.02 51.02 51.02 NA
12/20/2013 50.73 50.73 50.73 50.73 NA
12/19/2013 50.34 50.34 50.34 50.34 NA
12/18/2013 50.46 50.46 50.46 50.46 NA
12/17/2013 50.01 50.01 50.01 50.01 NA
12/16/2013 50.1 50.1 50.1 50.1 NA
12/13/2013 49.81 49.81 49.81 49.81 NA
12/12/2013 49.84 49.84 49.84 49.84 NA
12/11/2013 49.92 49.92 49.92 49.92 NA
12/10/2013 50.44 50.44 50.44 50.44 NA
12/09/2013 50.51 50.51 50.51 50.51 NA
12/06/2013 50.4 50.4 50.4 50.4 NA
12/05/2013 50.49 50.49 50.49 50.49 NA
12/04/2013 50.4 50.4 50.4 50.4 NA
12/03/2013 50.53 50.53 50.53 50.53 NA
12/02/2013 50.66 50.66 50.66 50.66 NA
11/29/2013 50.81 50.81 50.81 50.81 NA
11/27/2013 50.57 50.57 50.57 50.57 NA
11/26/2013 50.44 50.44 50.44 50.44 NA
11/25/2013 50.19 50.19 50.19 50.19 NA
11/22/2013 50.18 50.18 50.18 50.18 NA
11/21/2013 49.96 49.96 49.96 49.96 NA
11/20/2013 49.61 49.61 49.61 49.61 NA
11/19/2013 49.74 49.74 49.74 49.74 NA
11/18/2013 49.98 49.98 49.98 49.98 NA
11/15/2013 50.02 50.02 50.02 50.02 NA
11/14/2013 49.7 49.7 49.7 49.7 NA
11/13/2013 49.45 49.45 49.45 49.45 NA
11/12/2013 49.25 49.25 49.25 49.25 NA
11/11/2013 49.26 49.26 49.26 49.26 NA
11/08/2013 49.31 49.31 49.31 49.31 NA
11/07/2013 49 49 49 49 NA
11/06/2013 49.73 49.73 49.73 49.73 NA
11/05/2013 49.84 49.84 49.84 49.84 NA
11/04/2013 49.83 49.83 49.83 49.83 NA
11/01/2013 49.56 49.56 49.56 49.56 NA
10/31/2013 49.67 49.67 49.67 49.67 NA
10/30/2013 49.82 49.82 49.82 49.82 NA
10/29/2013 50.1 50.1 50.1 50.1 NA
10/28/2013 50.07 50.07 50.07 50.07 NA
10/25/2013 50.22 50.22 50.22 50.22 NA
10/24/2013 50.29 50.29 50.29 50.29 NA
10/23/2013 50.03 50.03 50.03 50.03 NA
10/22/2013 50.28 50.28 50.28 50.28 NA
10/21/2013 50.19 50.19 50.19 50.19 NA
10/18/2013 50.24 50.24 50.24 50.24 NA
10/17/2013 49.84 49.84 49.84 49.84 NA
10/16/2013 49.48 49.48 49.48 49.48 NA
10/15/2013 49.02 49.02 49.02 49.02 NA
10/14/2013 49.33 49.33 49.33 49.33 NA
10/11/2013 49.18 49.18 49.18 49.18 NA
10/10/2013 48.9 48.9 48.9 48.9 NA
10/09/2013 48.08 48.08 48.08 48.08 NA
10/08/2013 48.3 48.3 48.3 48.3 NA
10/07/2013 49.05 49.05 49.05 49.05 NA
10/04/2013 49.51 49.51 49.51 49.51 NA
10/03/2013 49.24 49.24 49.24 49.24 NA
10/02/2013 49.48 49.48 49.48 49.48 NA
10/01/2013 49.41 49.41 49.41 49.41 NA
09/30/2013 48.92 48.92 48.92 48.92 NA
09/27/2013 49.12 49.12 49.12 49.12 NA
09/26/2013 49.11 49.11 49.11 49.11 NA
09/25/2013 48.88 48.88 48.88 48.88 NA
09/24/2013 48.83 48.83 48.83 48.83 NA
09/23/2013 48.77 48.77 48.77 48.77 NA
09/20/2013 48.9 48.9 48.9 48.9 NA
09/19/2013 49.13 49.13 49.13 49.13 NA
09/18/2013 49.02 49.02 49.02 49.02 NA
09/17/2013 48.5 48.5 48.5 48.5 NA
09/16/2013 48.31 48.31 48.31 48.31 NA
09/13/2013 47.98 47.98 47.98 47.98 NA
09/12/2013 47.86 47.86 47.86 47.86 NA
09/11/2013 47.99 47.99 47.99 47.99 NA
09/10/2013 48 48 48 48 NA
09/09/2013 47.42 47.42 47.42 47.42 NA
09/06/2013 46.71 46.71 46.71 46.71 NA
09/05/2013 46.62 46.62 46.62 46.62 NA
09/04/2013 46.55 46.55 46.55 46.55 NA
09/03/2013 46.22 46.22 46.22 46.22 NA
08/30/2013 45.65 45.65 45.65 45.65 NA
08/29/2013 45.96 45.96 45.96 45.96 NA
08/28/2013 45.54 45.54 45.54 45.54 NA
08/27/2013 45.69 45.69 45.69 45.69 NA
08/26/2013 46.68 46.68 46.68 46.68 NA
08/23/2013 46.64 46.64 46.64 46.64 NA
08/22/2013 46.51 46.51 46.51 46.51 NA
08/21/2013 46.26 46.26 46.26 46.26 NA
08/20/2013 46.35 46.35 46.35 46.35 NA
08/19/2013 46.19 46.19 46.19 46.19 NA
08/16/2013 46.6 46.6 46.6 46.6 NA
08/15/2013 46.65 46.65 46.65 46.65 NA
08/14/2013 47.23 47.23 47.23 47.23 NA
08/13/2013 47.27 47.27 47.27 47.27 NA
08/12/2013 47.19 47.19 47.19 47.19 NA
08/09/2013 47.14 47.14 47.14 47.14 NA
08/08/2013 47.12 47.12 47.12 47.12 NA
08/07/2013 46.79 46.79 46.79 46.79 NA
08/06/2013 47.11 47.11 47.11 47.11 NA
08/05/2013 47.43 47.43 47.43 47.43 NA
08/02/2013 47.17 47.17 47.17 47.17 NA
08/01/2013 47.02 47.02 47.02 47.02 NA
07/31/2013 46.43 46.43 46.43 46.43 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:41 PM ET