Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,343.64 +11.94 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,728.90 -361.03 (-2.00%) FTSE 100
8,218.82 -6.51 (-0.08%) Bitcoin USD
60,815.26 -719.95 (-1.17%) CMC Crypto 200
1,263.81 -2.33 (-0.18%)
MFS Global Real Estate R3 (MGLLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 25 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 21 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 20 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 Jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 17 Jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 14 Jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 13 Jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 12 Jun 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 11 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 10 Jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 06 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 05 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 04 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 03 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 31 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 30 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 28 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 24 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 23 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 21 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 20 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 17 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 16 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 14 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 13 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 10 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 09 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 08 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 07 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 03 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 01 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 30 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 29 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 25 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 24 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 23 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 22 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 18 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 17 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 16 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 15 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 12 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 10 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 08 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 04 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 03 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 02 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 01 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 28 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 27 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 25 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 21 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 18 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 15 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 14 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 13 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 12 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 11 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 08 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 07 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 06 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 05 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 04 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 01 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 29 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 28 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 27 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 23 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 22 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 21 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 16 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 14 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 13 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 07 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 06 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 05 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| *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.