Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,709.11 -750.97 (-1.95%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,129.45 -2,618.95 (-3.92%) CMC Crypto 200
1,386.12 -37.98 (-2.67%)
MFS International Growth R2 (MGRQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 23 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 22 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 19 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 18 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 16 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 15 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 11 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 09 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 08 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 05 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 04 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 03 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 02 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 01 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 28 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 27 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 26 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 22 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 21 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 20 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 19 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 18 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 14 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 13 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 12 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 11 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 07 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 06 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 04 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 01 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 29 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 28 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 27 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 26 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 23 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 21 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 20 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 16 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 15 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 14 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 13 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 12 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 09 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 08 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 07 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 06 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 05 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 02 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 01 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 31 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 30 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 29 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 26 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 25 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 24 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 23 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 22 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 19 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 18 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 17 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 16 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 12 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 11 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 10 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 09 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 08 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 05 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 04 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 03 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 02 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 29 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 28 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 27 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 26 Dec 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 22 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 21 Dec 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 20 Dec 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 19 Dec 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 19 Dec 2023 | 0.341 Dividend | |||||
| 19 Dec 2023 | 0.547 Capital gain | |||||
| 18 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 35.28 | - |
| 15 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 35.28 | - |
| 14 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 35.49 | - |
| 13 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.12 | - |
| 12 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 34.76 | - |
| 11 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.68 | - |
| 08 Dec 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.58 | - |
| 07 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.43 | - |
| 06 Dec 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 34.38 | - |
| 05 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.34 | - |
| 04 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.43 | - |
| *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.