Matthews Japan Fund (MIJFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | - | - | - | - | - | - |
| 28 nov 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 27 nov 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 24 nov 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 nov 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 21 nov 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 20 nov 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 17 nov 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 16 nov 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 15 nov 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 14 nov 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 13 nov 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 10 nov 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 09 nov 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 nov 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 07 nov 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 06 nov 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 nov 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 02 nov 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 01 nov 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 31 oct 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 30 oct 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 oct 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 26 oct 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 25 oct 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 24 oct 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 23 oct 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 oct 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 19 oct 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 18 oct 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 17 oct 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 16 oct 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 13 oct 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 oct 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 11 oct 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 oct 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 oct 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 06 oct 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 05 oct 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 04 oct 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 03 oct 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 02 oct 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 29 sept 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 28 sept 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 27 sept 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 26 sept 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 sept 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 sept 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 21 sept 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 20 sept 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 19 sept 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 18 sept 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 sept 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 sept 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 13 sept 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 12 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 11 sept 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 08 sept 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 07 sept 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 06 sept 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 05 sept 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 01 sept 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 31 ago 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 30 ago 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 29 ago 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 28 ago 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 25 ago 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 24 ago 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 ago 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 22 ago 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 21 ago 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 18 ago 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 17 ago 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 16 ago 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 15 ago 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 ago 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 11 ago 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 10 ago 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 09 ago 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 08 ago 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 07 ago 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 04 ago 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 03 ago 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 ago 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 01 ago 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 31 jul 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 28 jul 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 27 jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 26 jul 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 25 jul 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 24 jul 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 21 jul 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 jul 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 19 jul 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 18 jul 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 17 jul 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 14 jul 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 13 jul 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 jul 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 11 jul 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.