Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.50 -139.71 (-0.22%) CMC Crypto 200
1,320.99 -39.34 (-2.89%)
MFS Emerging Markets Equity R1 (MEMRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 20 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 18 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 17 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 14 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 13 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 12 Jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 11 Jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 10 Jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 07 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 06 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 05 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 04 Jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 03 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 31 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 30 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 29 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 28 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 24 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 23 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 22 May 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 21 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 20 May 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 17 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 16 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 15 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 14 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 13 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 10 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 09 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 08 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 07 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 06 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 03 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 02 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 01 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 30 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 29 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 26 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 24 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 23 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 22 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 19 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 18 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 17 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 16 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 15 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 12 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 11 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 10 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 09 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 08 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 05 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 04 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 02 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 01 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 28 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 27 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 26 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 25 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 22 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 21 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 18 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 15 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 14 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 13 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 12 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 11 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 08 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 07 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 06 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 05 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 04 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 01 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 29 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 27 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 26 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 23 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 21 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 20 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 16 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 15 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 14 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 13 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 12 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 09 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 08 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 07 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 06 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 05 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 02 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 01 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 31 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 30 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| *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.