Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,397.34 +338.97 (+0.53%) CMC Crypto 200
1,351.16 -9.17 (-0.67%)
Franklin Mutual International Value Z (MEURX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 20 Jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 18 Jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 17 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 14 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Jun 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 12 Jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 11 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 10 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 07 Jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 Jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 05 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 04 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 03 Jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 31 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 30 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 29 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 28 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 24 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 22 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 21 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 20 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 17 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 16 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 15 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 13 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 10 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 08 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 03 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 02 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 30 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 29 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 25 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 24 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 23 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 19 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 17 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 16 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 15 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 11 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 10 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 05 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 03 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 02 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 01 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 28 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 27 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 26 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 22 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 21 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 20 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 19 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 18 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 14 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 13 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 12 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 11 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 08 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 07 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 06 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 04 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 01 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 29 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 28 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 26 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 23 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 21 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 20 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 15 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 14 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 09 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 08 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 06 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 05 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 02 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 01 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 31 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 30 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| *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.