Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,639.72 -307.21 (-0.79%) Hang Seng
19,235.77 +15.15 (+0.08%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,817.45 -1,373.52 (-1.93%) CMC Crypto 200
1,471.34 -17.21 (-1.16%)
MFS New Discovery Value I (NDVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 20 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 17 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 16 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 15 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 13 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 10 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 09 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 08 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 07 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 02 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 01 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 30 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 29 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 26 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 25 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 24 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 19 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 16 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 15 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 12 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 10 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 08 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 05 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 04 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 03 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 02 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 01 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 28 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 26 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 25 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 22 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 21 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 20 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 18 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 14 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 13 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 12 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 06 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 05 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 04 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 28 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 27 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 26 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 23 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 21 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 20 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 16 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 15 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 14 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 12 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 09 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 08 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 07 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 06 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 05 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 02 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 01 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 31 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 30 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 29 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 25 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 22 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 19 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 18 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 17 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 16 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 10 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 08 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 05 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 04 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 03 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 02 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 29 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 28 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| *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.