American Funds SMALLCAP World 529A (CSPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 24 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 23 May 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 22 May 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 21 May 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 20 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 17 May 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 16 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 15 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 14 May 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 13 May 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 10 May 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 09 May 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 08 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 07 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 06 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 03 May 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 02 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 01 May 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 30 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 29 Apr 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 26 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 25 Apr 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 24 Apr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 23 Apr 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 22 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 19 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 18 Apr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 17 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 16 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 12 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 11 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 10 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 09 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 08 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 05 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 04 Apr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 03 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 02 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 01 Apr 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 28 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 27 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 26 Mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 25 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 22 Mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 21 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 20 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 19 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 18 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 15 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 14 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 13 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 12 Mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 11 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 08 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 07 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 06 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 05 Mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 04 Mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 01 Mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 29 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 28 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 27 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 26 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 23 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 22 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 21 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 20 Feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 16 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 15 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 13 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 12 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 09 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 08 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 07 Feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 06 Feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 05 Feb 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 02 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 01 Feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 31 Jan 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 30 Jan 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 29 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 26 Jan 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 25 Jan 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 24 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 23 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 22 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 19 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 18 Jan 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 17 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 16 Jan 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 12 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 11 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 10 Jan 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 09 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 08 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 05 Jan 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 04 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| *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.