Canada markets open in 5 minutes

Matthews Japan Fund (MIJFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.76+0.26 (+1.33%)
At close: 08:05AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202419.5019.5019.5019.5019.50-
May 30, 202419.5019.5019.5019.5019.50-
May 29, 202419.3419.3419.3419.3419.34-
May 28, 202419.7019.7019.7019.7019.70-
May 24, 202419.5119.5119.5119.5119.51-
May 23, 202419.2419.2419.2419.2419.24-
May 22, 202419.3519.3519.3519.3519.35-
May 21, 202419.5619.5619.5619.5619.56-
May 20, 202419.7619.7619.7619.7619.76-
May 17, 202419.5319.5319.5319.5319.53-
May 16, 202419.4419.4419.4419.4419.44-
May 15, 202419.6219.6219.6219.6219.62-
May 14, 202419.3219.3219.3219.3219.32-
May 13, 202419.1919.1919.1919.1919.19-
May 10, 202419.2119.2119.2119.2119.21-
May 09, 202419.3319.3319.3319.3319.33-
May 08, 202419.2019.2019.2019.2019.20-
May 07, 202419.5519.5519.5519.5519.55-
May 06, 202419.8219.8219.8219.8219.82-
May 03, 202419.7119.7119.7119.7119.71-
May 02, 202419.4319.4319.4319.4319.43-
May 01, 202418.9118.9118.9118.9118.91-
Apr 30, 202419.0119.0119.0119.0119.01-
Apr 29, 202419.0519.0519.0519.0519.05-
Apr 26, 202418.8418.8418.8418.8418.84-
Apr 25, 202418.7318.7318.7318.7318.73-
Apr 24, 202419.0319.0319.0319.0319.03-
Apr 23, 202418.9718.9718.9718.9718.97-
Apr 22, 202418.8918.8918.8918.8918.89-
Apr 19, 202418.6018.6018.6018.6018.60-
Apr 18, 202418.9318.9318.9318.9318.93-
Apr 17, 202418.9618.9618.9618.9618.96-
Apr 16, 202419.2019.2019.2019.2019.20-
Apr 15, 202419.5119.5119.5119.5119.51-
Apr 12, 202419.9319.9319.9319.9319.93-
Apr 11, 202419.9319.9319.9319.9319.93-
Apr 10, 202419.7319.7319.7319.7319.73-
Apr 09, 202420.0820.0820.0820.0820.08-
Apr 08, 202420.0120.0120.0120.0120.01-
Apr 05, 202419.9019.9019.9019.9019.90-
Apr 04, 202419.7319.7319.7319.7319.73-
Apr 03, 202420.0620.0620.0620.0620.06-
Apr 02, 202419.8619.8619.8619.8619.86-
Apr 01, 202419.9719.9719.9719.9719.97-
Mar 28, 202420.3320.3320.3320.3320.33-
Mar 27, 202420.3620.3620.3620.3620.36-
Mar 26, 202420.2320.2320.2320.2320.23-
Mar 25, 202420.1420.1420.1420.1420.14-
Mar 22, 202420.3820.3820.3820.3820.38-
Mar 21, 202420.3820.3820.3820.3820.38-
Mar 20, 202420.1920.1920.1920.1920.19-
Mar 19, 202420.0020.0020.0020.0020.00-
Mar 18, 202419.8819.8819.8819.8819.88-
Mar 15, 202419.4919.4919.4919.4919.49-
Mar 14, 202419.3519.3519.3519.3519.35-
Mar 13, 202419.3619.3619.3619.3619.36-
Mar 12, 202419.6719.6719.6719.6719.67-
Mar 11, 202419.4919.4919.4919.4919.49-
Mar 08, 202419.8419.8419.8419.8419.84-
Mar 07, 202420.0020.0020.0020.0020.00-
Mar 06, 202419.9619.9619.9619.9619.96-
Mar 05, 202419.6319.6319.6319.6319.63-
Mar 04, 202419.5619.5619.5619.5619.56-
Mar 01, 202419.6319.6319.6319.6319.63-
Feb 29, 202419.2619.2619.2619.2619.26-
Feb 28, 202419.0919.0919.0919.0919.09-
Feb 27, 202419.2419.2419.2419.2419.24-
Feb 26, 202419.2719.2719.2719.2719.27-
Feb 23, 202419.2519.2519.2519.2519.25-
Feb 22, 202419.2419.2419.2419.2419.24-
Feb 21, 202418.8318.8318.8318.8318.83-
Feb 20, 202418.7718.7718.7718.7718.77-
Feb 16, 202418.6718.6718.6718.6718.67-
Feb 15, 202418.7618.7618.7618.7618.76-
Feb 14, 202418.5918.5918.5918.5918.59-
Feb 13, 202418.4218.4218.4218.4218.42-
Feb 12, 202418.5118.5118.5118.5118.51-
Feb 09, 202418.4018.4018.4018.4018.40-
Feb 08, 202418.3718.3718.3718.3718.37-
Feb 07, 202418.3018.3018.3018.3018.30-
Feb 06, 202418.1418.1418.1418.1418.14-
Feb 05, 202418.2418.2418.2418.2418.24-
Feb 02, 202418.2618.2618.2618.2618.26-
Feb 01, 202418.3518.3518.3518.3518.35-
Jan 31, 202418.0918.0918.0918.0918.09-
Jan 30, 202418.0118.0118.0118.0118.01-
Jan 29, 202418.0918.0918.0918.0918.09-
Jan 26, 202417.8817.8817.8817.8817.88-
Jan 25, 202418.0318.0318.0318.0318.03-
Jan 24, 202418.2018.2018.2018.2018.20-
Jan 23, 202418.2218.2218.2218.2218.22-
Jan 22, 202418.3518.3518.3518.3518.35-
Jan 19, 202418.1718.1718.1718.1718.17-
Jan 18, 202418.1018.1018.1018.1018.10-
Jan 17, 202417.8717.8717.8717.8717.87-
Jan 16, 202418.1018.1018.1018.1018.10-
Jan 12, 202418.1818.1818.1818.1818.18-
Jan 11, 202417.9617.9617.9617.9617.96-
Jan 10, 202417.7717.7717.7717.7717.77-
Jan 09, 202417.5317.5317.5317.5317.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...