Australia markets closed

Matthews China Small Companies (MCSMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.04-0.02 (-0.22%)
At close: 08:05AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20249.049.049.049.049.04-
30 Apr 20249.069.069.069.069.06-
29 Apr 20249.099.099.099.099.09-
26 Apr 20248.998.998.998.998.99-
25 Apr 20248.838.838.838.838.83-
24 Apr 20248.828.828.828.828.82-
23 Apr 20248.728.728.728.728.72-
22 Apr 20248.638.638.638.638.63-
19 Apr 20248.578.578.578.578.57-
18 Apr 20248.708.708.708.708.70-
17 Apr 20248.648.648.648.648.64-
16 Apr 20248.648.648.648.648.64-
15 Apr 20248.758.758.758.758.75-
12 Apr 20248.928.928.928.928.92-
11 Apr 20248.928.928.928.928.92-
10 Apr 20248.918.918.918.918.91-
09 Apr 20249.009.009.009.009.00-
08 Apr 20248.938.938.938.938.93-
05 Apr 20248.958.958.958.958.95-
04 Apr 20248.988.988.988.988.98-
03 Apr 20249.029.029.029.029.02-
02 Apr 20248.978.978.978.978.97-
01 Apr 20248.968.968.968.968.96-
28 Mar 20248.778.778.778.778.77-
27 Mar 20248.748.748.748.748.74-
26 Mar 20248.788.788.788.788.78-
25 Mar 20248.948.948.948.948.94-
22 Mar 20248.918.918.918.918.91-
21 Mar 20249.029.029.029.029.02-
20 Mar 20249.079.079.079.079.07-
19 Mar 20248.998.998.998.998.99-
18 Mar 20249.099.099.099.099.09-
15 Mar 20249.079.079.079.079.07-
14 Mar 20249.099.099.099.099.09-
13 Mar 20249.149.149.149.149.14-
12 Mar 20249.189.189.189.189.18-
11 Mar 20249.039.039.039.039.03-
08 Mar 20248.878.878.878.878.87-
07 Mar 20248.938.938.938.938.93-
06 Mar 20248.988.988.988.988.98-
05 Mar 20248.848.848.848.848.84-
04 Mar 20249.039.039.039.039.03-
01 Mar 20249.079.079.079.079.07-
29 Feb 20248.948.948.948.948.94-
28 Feb 20248.778.778.778.778.77-
27 Feb 20248.808.808.808.808.80-
26 Feb 20248.688.688.688.688.68-
23 Feb 20248.638.638.638.638.63-
22 Feb 20248.598.598.598.598.59-
21 Feb 20248.488.488.488.488.48-
20 Feb 20248.408.408.408.408.40-
16 Feb 20248.458.458.458.458.45-
15 Feb 20248.298.298.298.298.29-
14 Feb 20248.278.278.278.278.27-
13 Feb 20248.198.198.198.198.19-
12 Feb 20248.308.308.308.308.30-
09 Feb 20248.228.228.228.228.22-
08 Feb 20248.248.248.248.248.24-
07 Feb 20248.208.208.208.208.20-
06 Feb 20248.148.148.148.148.14-
05 Feb 20247.767.767.767.767.76-
02 Feb 20247.827.827.827.827.82-
01 Feb 20247.957.957.957.957.95-
31 Jan 20247.867.867.867.867.86-
30 Jan 20247.987.987.987.987.98-
29 Jan 20248.158.158.158.158.15-
26 Jan 20248.188.188.188.188.18-
25 Jan 20248.298.298.298.298.29-
24 Jan 20248.238.238.238.238.23-
23 Jan 20248.128.128.128.128.12-
22 Jan 20247.997.997.997.997.99-
19 Jan 20248.238.238.238.238.23-
18 Jan 20248.298.298.298.298.29-
17 Jan 20248.248.248.248.248.24-
16 Jan 20248.518.518.518.518.51-
12 Jan 20248.718.718.718.718.71-
11 Jan 20248.688.688.688.688.68-
10 Jan 20248.578.578.578.578.57-
09 Jan 20248.498.498.498.498.49-
08 Jan 20248.468.468.468.468.46-
05 Jan 20248.568.568.568.568.56-
04 Jan 20248.568.568.568.568.56-
03 Jan 20248.688.688.688.688.68-
02 Jan 20248.788.788.788.788.78-
29 Dec 20238.958.958.958.958.95-
28 Dec 20238.878.878.878.878.87-
27 Dec 20238.678.678.678.678.67-
26 Dec 20238.678.678.678.678.67-
22 Dec 20238.658.658.658.658.65-
21 Dec 20238.698.698.698.698.69-
20 Dec 20238.548.548.548.548.54-
19 Dec 20238.718.718.718.718.71-
18 Dec 20238.688.688.688.688.68-
15 Dec 20238.798.798.798.798.79-
14 Dec 20238.828.828.828.828.82-
14 Dec 20230.211 Dividend
13 Dec 20238.988.988.988.988.77-
12 Dec 20239.009.009.009.008.79-
11 Dec 20238.998.998.998.998.78-
08 Dec 20238.908.908.908.908.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...