U.S. markets close in 4 hours 50 minutes

Matthews Japan Investor (MJFOX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.90-0.16 (-0.76%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024------
17 jul 202420.9020.9020.9020.9020.90-
16 jul 202421.0621.0621.0621.0621.06-
15 jul 202420.8820.8820.8820.8820.88-
12 jul 202420.9320.9320.9320.9320.93-
11 jul 202420.8320.8320.8320.8320.83-
10 jul 202420.9620.9620.9620.9620.96-
09 jul 202420.5620.5620.5620.5620.56-
08 jul 202420.3720.3720.3720.3720.37-
05 jul 202420.4920.4920.4920.4920.49-
03 jul 202420.2220.2220.2220.2220.22-
02 jul 202420.1020.1020.1020.1020.10-
01 jul 202419.7119.7119.7119.7119.71-
28 jun 202419.8319.8319.8319.8319.83-
27 jun 202419.7719.7719.7719.7719.77-
26 jun 202419.5719.5719.5719.5719.57-
25 jun 202419.6619.6619.6619.6619.66-
24 jun 202419.2319.2319.2319.2319.23-
21 jun 202419.2019.2019.2019.2019.20-
20 jun 202419.3319.3319.3319.3319.33-
18 jun 202419.4819.4819.4819.4819.48-
17 jun 202419.4719.4719.4719.4719.47-
14 jun 202419.5719.5719.5719.5719.57-
13 jun 202419.6119.6119.6119.6119.61-
12 jun 202419.9519.9519.9519.9519.95-
11 jun 202419.8819.8819.8819.8819.88-
10 jun 202420.0820.0820.0820.0820.08-
07 jun 202419.8019.8019.8019.8019.80-
06 jun 202419.8919.8919.8919.8919.89-
05 jun 202419.9519.9519.9519.9519.95-
04 jun 202419.9719.9719.9719.9719.97-
03 jun 202419.9019.9019.9019.9019.90-
31 may 202419.4319.4319.4319.4319.43-
30 may 202419.4319.4319.4319.4319.43-
29 may 202419.2719.2719.2719.2719.27-
28 may 202419.6319.6319.6319.6319.63-
24 may 202419.4519.4519.4519.4519.45-
23 may 202419.1719.1719.1719.1719.17-
22 may 202419.2919.2919.2919.2919.29-
21 may 202419.4919.4919.4919.4919.49-
20 may 202419.7019.7019.7019.7019.70-
17 may 202419.4719.4719.4719.4719.47-
16 may 202419.3819.3819.3819.3819.38-
15 may 202419.5519.5519.5519.5519.55-
14 may 202419.2619.2619.2619.2619.26-
13 may 202419.1219.1219.1219.1219.12-
10 may 202419.1519.1519.1519.1519.15-
09 may 202419.2719.2719.2719.2719.27-
08 may 202419.1419.1419.1419.1419.14-
07 may 202419.4919.4919.4919.4919.49-
06 may 202419.7619.7619.7619.7619.76-
03 may 202419.6419.6419.6419.6419.64-
02 may 202419.3619.3619.3619.3619.36-
01 may 202418.8518.8518.8518.8518.85-
30 abr 202418.9518.9518.9518.9518.95-
29 abr 202418.9918.9918.9918.9918.99-
26 abr 202418.7818.7818.7818.7818.78-
25 abr 202418.6618.6618.6618.6618.66-
24 abr 202418.9618.9618.9618.9618.96-
23 abr 202418.9118.9118.9118.9118.91-
22 abr 202418.8318.8318.8318.8318.83-
19 abr 202418.5418.5418.5418.5418.54-
18 abr 202418.8618.8618.8618.8618.86-
17 abr 202418.9018.9018.9018.9018.90-
16 abr 202419.1419.1419.1419.1419.14-
15 abr 202419.4519.4519.4519.4519.45-
12 abr 202419.8719.8719.8719.8719.87-
11 abr 202419.8719.8719.8719.8719.87-
10 abr 202419.6719.6719.6719.6719.67-
09 abr 202420.0120.0120.0120.0120.01-
08 abr 202419.9419.9419.9419.9419.94-
05 abr 202419.8419.8419.8419.8419.84-
04 abr 202419.6719.6719.6719.6719.67-
03 abr 202420.0020.0020.0020.0020.00-
02 abr 202419.8019.8019.8019.8019.80-
01 abr 202419.9119.9119.9119.9119.91-
28 mar 202420.2720.2720.2720.2720.27-
27 mar 202420.3020.3020.3020.3020.30-
26 mar 202420.1720.1720.1720.1720.17-
25 mar 202420.0820.0820.0820.0820.08-
22 mar 202420.3120.3120.3120.3120.31-
21 mar 202420.3220.3220.3220.3220.32-
20 mar 202420.1320.1320.1320.1320.13-
19 mar 202419.9319.9319.9319.9319.93-
18 mar 202419.8119.8119.8119.8119.81-
15 mar 202419.4319.4319.4319.4319.43-
14 mar 202419.2919.2919.2919.2919.29-
13 mar 202419.2919.2919.2919.2919.29-
12 mar 202419.6019.6019.6019.6019.60-
11 mar 202419.4219.4219.4219.4219.42-
08 mar 202419.7819.7819.7819.7819.78-
07 mar 202419.9419.9419.9419.9419.94-
06 mar 202419.9019.9019.9019.9019.90-
05 mar 202419.5619.5619.5619.5619.56-
04 mar 202419.5019.5019.5019.5019.50-
01 mar 202419.5719.5719.5719.5719.57-
29 feb 202419.2019.2019.2019.2019.20-
28 feb 202419.0319.0319.0319.0319.03-
27 feb 202419.1819.1819.1819.1819.18-
26 feb 202419.2119.2119.2119.2119.21-
*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...