Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,845.37 -95.19 (-0.14%) CMC Crypto 200
1,509.25 +6.59 (+0.44%)
MFS Blended Research Intl Eq R4 (BRXUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 20 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 17 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 16 May 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 15 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 14 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 13 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 09 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 08 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 07 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 01 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 25 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 24 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 23 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 22 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 19 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 18 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 17 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 16 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 15 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 12 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 11 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 10 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 09 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 05 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 04 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 03 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 02 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 28 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 27 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 26 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 25 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 22 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 21 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 20 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 19 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 15 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 13 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 12 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 08 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 07 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 06 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 05 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 04 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 01 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 29 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 28 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 27 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 26 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 23 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 20 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 16 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 09 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 08 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 07 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 06 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 05 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 02 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 01 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 31 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 29 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 26 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 23 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 22 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 19 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 18 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 17 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 11 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 10 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 05 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 04 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 03 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 02 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 29 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.