Australia markets closed

Matthews Asia Growth Instl (MIAPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.66-0.03 (-0.13%)
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202422.6622.6622.6622.6622.66-
09 May 202422.6922.6922.6922.6922.69-
08 May 202422.6922.6922.6922.6922.69-
07 May 202422.8022.8022.8022.8022.80-
06 May 202423.0623.0623.0623.0623.06-
03 May 202423.0223.0223.0223.0223.02-
02 May 202422.7622.7622.7622.7622.76-
01 May 202422.0722.0722.0722.0722.07-
30 Apr 202422.1522.1522.1522.1522.15-
29 Apr 202422.3722.3722.3722.3722.37-
26 Apr 202422.1822.1822.1822.1822.18-
25 Apr 202422.0822.0822.0822.0822.08-
24 Apr 202422.2022.2022.2022.2022.20-
23 Apr 202422.0122.0122.0122.0122.01-
22 Apr 202421.7721.7721.7721.7721.77-
19 Apr 202421.4521.4521.4521.4521.45-
18 Apr 202421.8421.8421.8421.8421.84-
17 Apr 202421.8321.8321.8321.8321.83-
16 Apr 202422.0422.0422.0422.0422.04-
15 Apr 202422.2422.2422.2422.2422.24-
12 Apr 202423.0723.0723.0723.0723.07-
11 Apr 202423.0723.0723.0723.0723.07-
10 Apr 202422.8022.8022.8022.8022.80-
09 Apr 202423.0023.0023.0023.0023.00-
08 Apr 202422.9222.9222.9222.9222.92-
05 Apr 202422.8822.8822.8822.8822.88-
04 Apr 202422.7422.7422.7422.7422.74-
03 Apr 202422.9522.9522.9522.9522.95-
02 Apr 202422.8422.8422.8422.8422.84-
01 Apr 202422.8922.8922.8922.8922.89-
28 Mar 202422.9922.9922.9922.9922.99-
27 Mar 202423.0023.0023.0023.0023.00-
26 Mar 202423.0223.0223.0223.0223.02-
25 Mar 202422.9622.9622.9622.9622.96-
22 Mar 202423.1023.1023.1023.1023.10-
21 Mar 202423.1423.1423.1423.1423.14-
20 Mar 202422.9422.9422.9422.9422.94-
19 Mar 202422.6722.6722.6722.6722.67-
18 Mar 202422.7722.7722.7722.7722.77-
15 Mar 202422.5222.5222.5222.5222.52-
14 Mar 202422.6922.6922.6922.6922.69-
13 Mar 202422.8122.8122.8122.8122.81-
12 Mar 202423.0423.0423.0423.0423.04-
11 Mar 202422.7722.7722.7722.7722.77-
08 Mar 202423.0823.0823.0823.0823.08-
07 Mar 202423.3023.3023.3023.3023.30-
06 Mar 202423.1923.1923.1923.1923.19-
05 Mar 202422.8622.8622.8622.8622.86-
04 Mar 202422.9922.9922.9922.9922.99-
01 Mar 202422.9422.9422.9422.9422.94-
29 Feb 202422.4422.4422.4422.4422.44-
28 Feb 202422.1922.1922.1922.1922.19-
27 Feb 202422.4022.4022.4022.4022.40-
26 Feb 202422.4022.4022.4022.4022.40-
23 Feb 202422.4122.4122.4122.4122.41-
22 Feb 202422.4322.4322.4322.4322.43-
21 Feb 202421.8521.8521.8521.8521.85-
20 Feb 202421.9021.9021.9021.9021.90-
16 Feb 202421.8921.8921.8921.8921.89-
15 Feb 202421.9621.9621.9621.9621.96-
14 Feb 202421.7521.7521.7521.7521.75-
13 Feb 202421.5221.5221.5221.5221.52-
12 Feb 202421.7721.7721.7721.7721.77-
09 Feb 202421.7421.7421.7421.7421.74-
08 Feb 202421.5921.5921.5921.5921.59-
07 Feb 202421.4821.4821.4821.4821.48-
06 Feb 202421.3121.3121.3121.3121.31-
05 Feb 202421.1321.1321.1321.1321.13-
02 Feb 202421.1421.1421.1421.1421.14-
01 Feb 202421.1321.1321.1321.1321.13-
31 Jan 202420.8520.8520.8520.8520.85-
30 Jan 202420.9220.9220.9220.9220.92-
29 Jan 202421.0521.0521.0521.0521.05-
26 Jan 202420.9420.9420.9420.9420.94-
25 Jan 202421.1021.1021.1021.1021.10-
24 Jan 202421.1921.1921.1921.1921.19-
23 Jan 202421.0621.0621.0621.0621.06-
22 Jan 202421.0921.0921.0921.0921.09-
19 Jan 202421.1221.1221.1221.1221.12-
18 Jan 202420.8720.8720.8720.8720.87-
17 Jan 202420.5920.5920.5920.5920.59-
16 Jan 202420.9920.9920.9920.9920.99-
12 Jan 202421.3421.3421.3421.3421.34-
11 Jan 202421.3021.3021.3021.3021.30-
10 Jan 202421.1221.1221.1221.1221.12-
09 Jan 202421.0821.0821.0821.0821.08-
08 Jan 202421.1121.1121.1121.1121.11-
05 Jan 202420.9620.9620.9620.9620.96-
04 Jan 202421.0021.0021.0021.0021.00-
03 Jan 202421.0221.0221.0221.0221.02-
02 Jan 202421.1721.1721.1721.1721.17-
29 Dec 202321.4621.4621.4621.4621.46-
28 Dec 202321.4221.4221.4221.4221.42-
27 Dec 202321.2721.2721.2721.2721.27-
26 Dec 202321.1421.1421.1421.1421.14-
22 Dec 202321.0321.0321.0321.0321.03-
21 Dec 202321.0621.0621.0621.0621.06-
20 Dec 202320.7220.7220.7220.7220.72-
19 Dec 202321.1621.1621.1621.1621.16-
18 Dec 202321.0221.0221.0221.0221.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...