Matthews Japan Fund (MIJFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 25 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 24 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 23 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 22 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 19 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 17 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 16 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 12 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 11 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 10 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 09 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 08 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 05 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 03 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 02 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 01 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 28 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 27 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 25 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 21 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 20 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 19 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 14 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 11 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 08 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 07 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 04 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 01 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 28 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 27 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 26 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 23 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 21 feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 20 feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 16 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 14 feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 13 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 12 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 09 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 07 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 06 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 02 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 01 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 31 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 30 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 29 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 26 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 25 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 24 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 19 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 18 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 17 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 09 ene 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 08 ene 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 05 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 ene 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 02 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 29 dic 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 28 dic 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 27 dic 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 26 dic 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 22 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 21 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 20 dic 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 19 dic 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 18 dic 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 dic 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 14 dic 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 13 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 12 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 11 dic 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 08 dic 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 07 dic 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 06 dic 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 05 dic 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 04 dic 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.