Canada markets open in 1 hour 50 minutes

Matthews EM Sm Coms Inv (MSMLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.01+0.21 (+0.81%)
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202426.0126.0126.0126.0126.01-
Jun 17, 202425.8025.8025.8025.8025.80-
Jun 14, 202425.8625.8625.8625.8625.86-
Jun 13, 202425.7825.7825.7825.7825.78-
Jun 12, 202425.8325.8325.8325.8325.83-
Jun 11, 202425.7225.7225.7225.7225.72-
Jun 10, 202425.7625.7625.7625.7625.76-
Jun 07, 202425.6925.6925.6925.6925.69-
Jun 06, 202425.7025.7025.7025.7025.70-
Jun 05, 202425.5525.5525.5525.5525.55-
Jun 04, 202425.1525.1525.1525.1525.15-
Jun 03, 202425.6325.6325.6325.6325.63-
May 31, 202425.5425.5425.5425.5425.54-
May 30, 202425.5425.5425.5425.5425.54-
May 29, 202425.6525.6525.6525.6525.65-
May 28, 202425.9225.9225.9225.9225.92-
May 24, 202425.8125.8125.8125.8125.81-
May 23, 202425.6425.6425.6425.6425.64-
May 22, 202425.8425.8425.8425.8425.84-
May 21, 202425.9625.9625.9625.9625.96-
May 20, 202426.2626.2626.2626.2626.26-
May 17, 202426.2526.2526.2526.2526.25-
May 16, 202426.0426.0426.0426.0426.04-
May 15, 202425.9425.9425.9425.9425.94-
May 14, 202425.7325.7325.7325.7325.73-
May 13, 202425.5025.5025.5025.5025.50-
May 10, 202425.5225.5225.5225.5225.52-
May 09, 202425.8225.8225.8225.8225.82-
May 08, 202425.8025.8025.8025.8025.80-
May 07, 202425.9525.9525.9525.9525.95-
May 06, 202426.0726.0726.0726.0726.07-
May 03, 202426.1026.1026.1026.1026.10-
May 02, 202425.9225.9225.9225.9225.92-
May 01, 202425.4025.4025.4025.4025.40-
Apr 30, 202425.5025.5025.5025.5025.50-
Apr 29, 202425.7525.7525.7525.7525.75-
Apr 26, 202425.5025.5025.5025.5025.50-
Apr 25, 202425.1225.1225.1225.1225.12-
Apr 24, 202425.1725.1725.1725.1725.17-
Apr 23, 202424.8424.8424.8424.8424.84-
Apr 22, 202424.5924.5924.5924.5924.59-
Apr 19, 202424.4424.4424.4424.4424.44-
Apr 18, 202424.7624.7624.7624.7624.76-
Apr 17, 202424.7224.7224.7224.7224.72-
Apr 16, 202424.6824.6824.6824.6824.68-
Apr 15, 202425.0225.0225.0225.0225.02-
Apr 12, 202426.0626.0626.0626.0626.06-
Apr 11, 202426.0626.0626.0626.0626.06-
Apr 10, 202426.0926.0926.0926.0926.09-
Apr 09, 202426.3626.3626.3626.3626.36-
Apr 08, 202426.2326.2326.2326.2326.23-
Apr 05, 202426.1826.1826.1826.1826.18-
Apr 04, 202426.1426.1426.1426.1426.14-
Apr 03, 202426.1426.1426.1426.1426.14-
Apr 02, 202425.9425.9425.9425.9425.94-
Apr 01, 202425.8625.8625.8625.8625.86-
Mar 28, 202425.4925.4925.4925.4925.49-
Mar 27, 202425.5725.5725.5725.5725.57-
Mar 26, 202425.2725.2725.2725.2725.27-
Mar 25, 202425.3325.3325.3325.3325.33-
Mar 22, 202425.3825.3825.3825.3825.38-
Mar 21, 202425.4825.4825.4825.4825.48-
Mar 20, 202425.5425.5425.5425.5425.54-
Mar 19, 202425.2825.2825.2825.2825.28-
Mar 18, 202425.5225.5225.5225.5225.52-
Mar 15, 202425.6425.6425.6425.6425.64-
Mar 14, 202425.7925.7925.7925.7925.79-
Mar 13, 202425.8725.8725.8725.8725.87-
Mar 12, 202426.1826.1826.1826.1826.18-
Mar 11, 202426.0626.0626.0626.0626.06-
Mar 08, 202425.8425.8425.8425.8425.84-
Mar 07, 202426.0826.0826.0826.0826.08-
Mar 06, 202426.0526.0526.0526.0526.05-
Mar 05, 202426.0226.0226.0226.0226.02-
Mar 04, 202426.4226.4226.4226.4226.42-
Mar 01, 202426.5526.5526.5526.5526.55-
Feb 29, 202426.2226.2226.2226.2226.22-
Feb 28, 202425.9425.9425.9425.9425.94-
Feb 27, 202426.2426.2426.2426.2426.24-
Feb 26, 202426.1926.1926.1926.1926.19-
Feb 23, 202426.0926.0926.0926.0926.09-
Feb 22, 202425.9525.9525.9525.9525.95-
Feb 21, 202425.7225.7225.7225.7225.72-
Feb 20, 202425.7625.7625.7625.7625.76-
Feb 16, 202425.8525.8525.8525.8525.85-
Feb 15, 202425.6125.6125.6125.6125.61-
Feb 14, 202425.4125.4125.4125.4125.41-
Feb 13, 202425.0425.0425.0425.0425.04-
Feb 12, 202425.2625.2625.2625.2625.26-
Feb 09, 202425.4125.4125.4125.4125.41-
Feb 08, 202425.4325.4325.4325.4325.43-
Feb 07, 202425.5125.5125.5125.5125.51-
Feb 06, 202425.3525.3525.3525.3525.35-
Feb 05, 202424.8524.8524.8524.8524.85-
Feb 02, 202425.1125.1125.1125.1125.11-
Feb 01, 202425.1025.1025.1025.1025.10-
Jan 31, 202424.9524.9524.9524.9524.95-
Jan 30, 202425.0225.0225.0225.0225.02-
Jan 29, 202425.0725.0725.0725.0725.07-
Jan 26, 202425.0225.0225.0225.0225.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...