U.S. markets close in 1 hour 28 minutes

Matthews Japan Fund (MJFOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.54-0.25 (-1.49%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023------
21 sept 202316.5416.5416.5416.5416.54-
20 sept 202316.7916.7916.7916.7916.79-
19 sept 202317.0417.0417.0417.0417.04-
18 sept 202316.9916.9916.9916.9916.99-
15 sept 202316.9516.9516.9516.9516.95-
14 sept 202317.1217.1217.1217.1217.12-
13 sept 202316.8816.8816.8816.8816.88-
12 sept 202316.9516.9516.9516.9516.95-
11 sept 202317.0017.0017.0017.0017.00-
08 sept 202316.8616.8616.8616.8616.86-
07 sept 202316.9816.9816.9816.9816.98-
06 sept 202317.0117.0117.0117.0117.01-
05 sept 202316.9916.9916.9916.9916.99-
01 sept 202316.9616.9616.9616.9616.96-
31 ago 202316.8816.8816.8816.8816.88-
30 ago 202316.7116.7116.7116.7116.71-
29 ago 202316.7916.7916.7916.7916.79-
28 ago 202316.6316.6316.6316.6316.63-
25 ago 202316.4316.4316.4316.4316.43-
24 ago 202316.2916.2916.2916.2916.29-
23 ago 202316.5316.5316.5316.5316.53-
22 ago 202316.3016.3016.3016.3016.30-
21 ago 202316.2316.2316.2316.2316.23-
18 ago 202316.1916.1916.1916.1916.19-
17 ago 202316.1516.1516.1516.1516.15-
16 ago 202316.2116.2116.2116.2116.21-
15 ago 202316.3716.3716.3716.3716.37-
14 ago 202316.4716.4716.4716.4716.47-
11 ago 202316.6416.6416.6416.6416.64-
10 ago 202316.6916.6916.6916.6916.69-
09 ago 202316.6116.6116.6116.6116.61-
08 ago 202316.6616.6616.6616.6616.66-
07 ago 202316.8416.8416.8416.8416.84-
04 ago 202316.7416.7416.7416.7416.74-
03 ago 202316.6316.6316.6316.6316.63-
02 ago 202316.6816.6816.6816.6816.68-
01 ago 202317.0617.0617.0617.0617.06-
31 jul 202317.2717.2717.2717.2717.27-
28 jul 202317.1917.1917.1917.1917.19-
27 jul 202317.2417.2417.2417.2417.24-
26 jul 202317.0817.0817.0817.0817.08-
25 jul 202317.0317.0317.0317.0317.03-
24 jul 202316.9916.9916.9916.9916.99-
21 jul 202316.9616.9616.9616.9616.96-
20 jul 202316.9716.9716.9716.9716.97-
19 jul 202317.3117.3117.3117.3117.31-
18 jul 202317.2917.2917.2917.2917.29-
17 jul 202317.1017.1017.1017.1017.10-
14 jul 202317.0717.0717.0717.0717.07-
13 jul 202317.3417.3417.3417.3417.34-
12 jul 202316.9916.9916.9916.9916.99-
11 jul 202316.8616.8616.8616.8616.86-
10 jul 202316.8016.8016.8016.8016.80-
07 jul 202316.8016.8016.8016.8016.80-
06 jul 202316.6016.6016.6016.6016.60-
05 jul 202316.7916.7916.7916.7916.79-
03 jul 202316.9416.9416.9416.9416.94-
30 jun 202316.9016.9016.9016.9016.90-
29 jun 202316.7616.7616.7616.7616.76-
28 jun 202316.8016.8016.8016.8016.80-
27 jun 202316.6016.6016.6016.6016.60-
26 jun 202316.5416.5416.5416.5416.54-
23 jun 202316.5716.5716.5716.5716.57-
22 jun 202317.0517.0517.0517.0517.05-
21 jun 202317.1317.1317.1317.1317.13-
20 jun 202317.0417.0417.0417.0417.04-
16 jun 202317.3017.3017.3017.3017.30-
15 jun 202317.4417.4417.4417.4417.44-
14 jun 202317.4517.4517.4517.4517.45-
13 jun 202317.3517.3517.3517.3517.35-
12 jun 202317.1717.1717.1717.1717.17-
09 jun 202316.9616.9616.9616.9616.96-
08 jun 202316.8216.8216.8216.8216.82-
07 jun 202316.7616.7616.7616.7616.76-
06 jun 202317.1517.1517.1517.1517.15-
05 jun 202316.9316.9316.9316.9316.93-
02 jun 202316.7916.7916.7916.7916.79-
01 jun 202316.5716.5716.5716.5716.57-
31 may 202316.1716.1716.1716.1716.17-
30 may 202316.2216.2216.2216.2216.22-
26 may 202316.3416.3416.3416.3416.34-
25 may 202316.2416.2416.2416.2416.24-
24 may 202316.1816.1816.1816.1816.18-
23 may 202316.3616.3616.3616.3616.36-
22 may 202316.6116.6116.6116.6116.61-
19 may 202316.6016.6016.6016.6016.60-
18 may 202316.5916.5916.5916.5916.59-
17 may 202316.5616.5616.5616.5616.56-
16 may 202316.4916.4916.4916.4916.49-
15 may 202316.5216.5216.5216.5216.52-
12 may 202316.3416.3416.3416.3416.34-
11 may 202316.2616.2616.2616.2616.26-
10 may 202316.2816.2816.2816.2816.28-
09 may 202316.3616.3616.3616.3616.36-
08 may 202316.2516.2516.2516.2516.25-
05 may 202316.2716.2716.2716.2716.27-
04 may 202316.1216.1216.1216.1216.12-
03 may 202316.0716.0716.0716.0716.07-
02 may 202315.9315.9315.9315.9315.93-
*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...