Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,235.35 +63.20 (+0.77%) Bitcoin USD
60,588.13 +1,874.08 (+3.19%) CMC Crypto 200
1,301.21 +24.23 (+1.90%)
MFS International Growth R6 (MGRDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 01 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 30 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 29 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 26 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 25 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 24 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 23 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 18 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 17 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 15 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 12 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 11 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 05 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 04 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 03 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 01 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 28 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 27 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 26 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 25 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 22 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 21 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 20 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 18 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 15 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 14 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 13 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 11 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 08 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 07 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 06 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 05 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 04 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 01 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 29 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 28 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 27 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 23 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 22 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 21 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 20 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 13 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 Feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 09 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 08 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 07 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 06 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 05 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 02 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 01 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 31 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 30 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 29 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 26 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 25 Jan 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 24 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 23 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 22 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 Jan 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 17 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 16 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 12 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 11 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 10 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 09 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 08 Jan 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 04 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 03 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 02 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 29 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 28 Dec 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 27 Dec 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 26 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 22 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 21 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 20 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 19 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 19 Dec 2023 | 0.618 Dividend | |||||
| 19 Dec 2023 | 0.547 Capital gain | |||||
| 18 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.45 | - |
| 15 Dec 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 39.46 | - |
| 14 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 39.69 | - |
| 13 Dec 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 39.27 | - |
| 12 Dec 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 38.86 | - |
| *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.