Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,304.34 +11.41 (+0.35%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,441.33 -34.59 (-0.19%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,172.79 +898.66 (+1.42%) CMC Crypto 200
1,335.25 +58.27 (+4.56%)
MFS International Growth R4 (MGRVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 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 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 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 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 23 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 18 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 17 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 16 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 15 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 11 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 10 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 08 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 05 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 04 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 03 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 01 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 28 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 27 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 26 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 25 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 22 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 21 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 20 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 19 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 18 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 15 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 14 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 13 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 12 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 11 Mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 08 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 07 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 06 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 05 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 04 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 01 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 29 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 28 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 27 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 26 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 23 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 22 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 21 Feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 20 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 16 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 15 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 14 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 13 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 12 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 09 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 07 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 06 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 05 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 02 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 01 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 31 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 30 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 29 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 26 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 25 Jan 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 24 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 23 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 22 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 19 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 18 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 Jan 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 16 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 12 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 11 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 10 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 09 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 08 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 05 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 04 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 03 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 29 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 28 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 27 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 26 Dec 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 20 Dec 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 19 Dec 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 Dec 2023 | 0.55 Dividend | |||||
| 19 Dec 2023 | 0.547 Capital gain | |||||
| 18 Dec 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.48 | - |
| 15 Dec 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.48 | - |
| 14 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.71 | - |
| 13 Dec 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 39.30 | - |
| *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.