Australia markets close in 52 minutes

Matthews EM Sm Coms Inv (MSMLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.86-0.02 (-0.08%)
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202425.8625.8625.8625.8625.86-
24 June 202425.8825.8825.8825.8825.88-
21 June 202425.9125.9125.9125.9125.91-
20 June 202425.9125.9125.9125.9125.91-
18 June 202426.0126.0126.0126.0126.01-
17 June 202425.8025.8025.8025.8025.80-
14 June 202425.8625.8625.8625.8625.86-
13 June 202425.7825.7825.7825.7825.78-
12 June 202425.8325.8325.8325.8325.83-
11 June 202425.7225.7225.7225.7225.72-
10 June 202425.7625.7625.7625.7625.76-
07 June 202425.6925.6925.6925.6925.69-
06 June 202425.7025.7025.7025.7025.70-
05 June 202425.5525.5525.5525.5525.55-
04 June 202425.1525.1525.1525.1525.15-
03 June 202425.6325.6325.6325.6325.63-
31 May 202425.5425.5425.5425.5425.54-
30 May 202425.5425.5425.5425.5425.54-
29 May 202425.6525.6525.6525.6525.65-
28 May 202425.9225.9225.9225.9225.92-
24 May 202425.8125.8125.8125.8125.81-
23 May 202425.6425.6425.6425.6425.64-
22 May 202425.8425.8425.8425.8425.84-
21 May 202425.9625.9625.9625.9625.96-
20 May 202426.2626.2626.2626.2626.26-
17 May 202426.2526.2526.2526.2526.25-
16 May 202426.0426.0426.0426.0426.04-
15 May 202425.9425.9425.9425.9425.94-
14 May 202425.7325.7325.7325.7325.73-
13 May 202425.5025.5025.5025.5025.50-
10 May 202425.5225.5225.5225.5225.52-
09 May 202425.8225.8225.8225.8225.82-
08 May 202425.8025.8025.8025.8025.80-
07 May 202425.9525.9525.9525.9525.95-
06 May 202426.0726.0726.0726.0726.07-
03 May 202426.1026.1026.1026.1026.10-
02 May 202425.9225.9225.9225.9225.92-
01 May 202425.4025.4025.4025.4025.40-
30 Apr 202425.5025.5025.5025.5025.50-
29 Apr 202425.7525.7525.7525.7525.75-
26 Apr 202425.5025.5025.5025.5025.50-
25 Apr 202425.1225.1225.1225.1225.12-
24 Apr 202425.1725.1725.1725.1725.17-
23 Apr 202424.8424.8424.8424.8424.84-
22 Apr 202424.5924.5924.5924.5924.59-
19 Apr 202424.4424.4424.4424.4424.44-
18 Apr 202424.7624.7624.7624.7624.76-
17 Apr 202424.7224.7224.7224.7224.72-
16 Apr 202424.6824.6824.6824.6824.68-
15 Apr 202425.0225.0225.0225.0225.02-
12 Apr 202426.0626.0626.0626.0626.06-
11 Apr 202426.0626.0626.0626.0626.06-
10 Apr 202426.0926.0926.0926.0926.09-
09 Apr 202426.3626.3626.3626.3626.36-
08 Apr 202426.2326.2326.2326.2326.23-
05 Apr 202426.1826.1826.1826.1826.18-
04 Apr 202426.1426.1426.1426.1426.14-
03 Apr 202426.1426.1426.1426.1426.14-
02 Apr 202425.9425.9425.9425.9425.94-
01 Apr 202425.8625.8625.8625.8625.86-
28 Mar 202425.4925.4925.4925.4925.49-
27 Mar 202425.5725.5725.5725.5725.57-
26 Mar 202425.2725.2725.2725.2725.27-
25 Mar 202425.3325.3325.3325.3325.33-
22 Mar 202425.3825.3825.3825.3825.38-
21 Mar 202425.4825.4825.4825.4825.48-
20 Mar 202425.5425.5425.5425.5425.54-
19 Mar 202425.2825.2825.2825.2825.28-
18 Mar 202425.5225.5225.5225.5225.52-
15 Mar 202425.6425.6425.6425.6425.64-
14 Mar 202425.7925.7925.7925.7925.79-
13 Mar 202425.8725.8725.8725.8725.87-
12 Mar 202426.1826.1826.1826.1826.18-
11 Mar 202426.0626.0626.0626.0626.06-
08 Mar 202425.8425.8425.8425.8425.84-
07 Mar 202426.0826.0826.0826.0826.08-
06 Mar 202426.0526.0526.0526.0526.05-
05 Mar 202426.0226.0226.0226.0226.02-
04 Mar 202426.4226.4226.4226.4226.42-
01 Mar 202426.5526.5526.5526.5526.55-
29 Feb 202426.2226.2226.2226.2226.22-
28 Feb 202425.9425.9425.9425.9425.94-
27 Feb 202426.2426.2426.2426.2426.24-
26 Feb 202426.1926.1926.1926.1926.19-
23 Feb 202426.0926.0926.0926.0926.09-
22 Feb 202425.9525.9525.9525.9525.95-
21 Feb 202425.7225.7225.7225.7225.72-
20 Feb 202425.7625.7625.7625.7625.76-
16 Feb 202425.8525.8525.8525.8525.85-
15 Feb 202425.6125.6125.6125.6125.61-
14 Feb 202425.4125.4125.4125.4125.41-
13 Feb 202425.0425.0425.0425.0425.04-
12 Feb 202425.2625.2625.2625.2625.26-
09 Feb 202425.4125.4125.4125.4125.41-
08 Feb 202425.4325.4325.4325.4325.43-
07 Feb 202425.5125.5125.5125.5125.51-
06 Feb 202425.3525.3525.3525.3525.35-
05 Feb 202424.8524.8524.8524.8524.85-
02 Feb 202425.1125.1125.1125.1125.11-
01 Feb 202425.1025.1025.1025.1025.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...