Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,323.11 -3.17 (-0.10%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.18 +20.28 (+0.11%) FTSE 100
8,277.28 +29.49 (+0.36%) Bitcoin USD
61,677.56 +968.37 (+1.60%) CMC Crypto 200
1,278.45 -5.34 (-0.42%)
MFS Intl Diversification R2 (MDIKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 24 Jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 20 Jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 18 Jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 17 Jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 14 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 13 Jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 12 Jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 11 Jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 10 Jun 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 07 Jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 06 Jun 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 05 Jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 04 Jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 03 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 31 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 30 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 29 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 28 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 24 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 22 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 21 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 20 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 17 May 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 16 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 15 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 14 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 13 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 10 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 08 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 07 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 06 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 01 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 29 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 25 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 19 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 18 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 17 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 16 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 15 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 11 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 09 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 08 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 04 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 02 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 28 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 27 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 25 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 22 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 21 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 20 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 19 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 18 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 15 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 14 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 13 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 12 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 08 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 07 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 05 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 04 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 01 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 29 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 28 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 23 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 22 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 20 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 16 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 14 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 13 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 09 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 07 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 06 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 05 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 02 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| *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.