UK markets close in 4 hours 7 minutes

Matthews India Investor (MINDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.85-0.13 (-0.46%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.8527.8527.8527.8527.85-
23 Apr 202427.9827.9827.9827.9827.98-
22 Apr 202427.9027.9027.9027.9027.90-
19 Apr 202427.6027.6027.6027.6027.60-
18 Apr 202427.4427.4427.4427.4427.44-
17 Apr 202427.5027.5027.5027.5027.50-
16 Apr 202427.5827.5827.5827.5827.58-
15 Apr 202427.5427.5427.5427.5427.54-
12 Apr 202428.1128.1128.1128.1128.11-
11 Apr 202428.1128.1128.1128.1128.11-
10 Apr 202428.1028.1028.1028.1028.10-
09 Apr 202428.1328.1328.1328.1328.13-
08 Apr 202428.1828.1828.1828.1828.18-
05 Apr 202428.0128.0128.0128.0128.01-
04 Apr 202427.8127.8127.8127.8127.81-
03 Apr 202427.8527.8527.8527.8527.85-
02 Apr 202427.7427.7427.7427.7427.74-
01 Apr 202427.6327.6327.6327.6327.63-
28 Mar 202427.6327.6327.6327.6327.63-
27 Mar 202427.4027.4027.4027.4027.40-
26 Mar 202427.2527.2527.2527.2527.25-
25 Mar 202427.1127.1127.1127.1127.11-
22 Mar 202427.1427.1427.1427.1427.14-
21 Mar 202427.0927.0927.0927.0927.09-
20 Mar 202426.9326.9326.9326.9326.93-
19 Mar 202426.7826.7826.7826.7826.78-
18 Mar 202427.0927.0927.0927.0927.09-
15 Mar 202426.9226.9226.9226.9226.92-
14 Mar 202427.0427.0427.0427.0427.04-
13 Mar 202426.8626.8626.8626.8626.86-
12 Mar 202427.6127.6127.6127.6127.61-
11 Mar 202427.8027.8027.8027.8027.80-
08 Mar 202428.1428.1428.1428.1428.14-
07 Mar 202428.1828.1828.1828.1828.18-
06 Mar 202427.9927.9927.9927.9927.99-
05 Mar 202428.0428.0428.0428.0428.04-
04 Mar 202428.2128.2128.2128.2128.21-
01 Mar 202428.1828.1828.1828.1828.18-
29 Feb 202427.7827.7827.7827.7827.78-
28 Feb 202427.5827.5827.5827.5827.58-
27 Feb 202427.9727.9727.9727.9727.97-
26 Feb 202427.9127.9127.9127.9127.91-
23 Feb 202428.0228.0228.0228.0228.02-
22 Feb 202428.0228.0228.0228.0228.02-
21 Feb 202427.6927.6927.6927.6927.69-
20 Feb 202427.8527.8527.8527.8527.85-
16 Feb 202427.7527.7527.7527.7527.75-
15 Feb 202427.5827.5827.5827.5827.58-
14 Feb 202427.4027.4027.4027.4027.40-
13 Feb 202426.8926.8926.8926.8926.89-
12 Feb 202426.8926.8926.8926.8926.89-
09 Feb 202427.3327.3327.3327.3327.33-
08 Feb 202427.2027.2027.2027.2027.20-
07 Feb 202427.4927.4927.4927.4927.49-
06 Feb 202427.4227.4227.4227.4227.42-
05 Feb 202427.1427.1427.1427.1427.14-
02 Feb 202427.2727.2727.2727.2727.27-
01 Feb 202427.2527.2527.2527.2527.25-
31 Jan 202427.2027.2027.2027.2027.20-
30 Jan 202426.8826.8826.8826.8826.88-
29 Jan 202427.1327.1327.1327.1327.13-
26 Jan 202426.6126.6126.6126.6126.61-
25 Jan 202426.6626.6626.6626.6626.66-
24 Jan 202426.5326.5326.5326.5326.53-
23 Jan 202426.2326.2326.2326.2326.23-
22 Jan 202426.6726.6726.6726.6726.67-
19 Jan 202426.8626.8626.8626.8626.86-
18 Jan 202426.4926.4926.4926.4926.49-
17 Jan 202426.4426.4426.4426.4426.44-
16 Jan 202426.8526.8526.8526.8526.85-
12 Jan 202427.0427.0427.0427.0427.04-
11 Jan 202426.8426.8426.8426.8426.84-
10 Jan 202426.5526.5526.5526.5526.55-
09 Jan 202426.4326.4326.4326.4326.43-
08 Jan 202426.5226.5226.5226.5226.52-
05 Jan 202426.6126.6126.6126.6126.61-
04 Jan 202426.5426.5426.5426.5426.54-
03 Jan 202426.2826.2826.2826.2826.28-
02 Jan 202426.2626.2626.2626.2626.26-
29 Dec 202326.3726.3726.3726.3726.37-
28 Dec 202326.3826.3826.3826.3826.38-
27 Dec 202326.2626.2626.2626.2626.26-
26 Dec 202326.1526.1526.1526.1526.15-
22 Dec 202326.1326.1326.1326.1326.13-
21 Dec 202325.9025.9025.9025.9025.90-
20 Dec 202325.5225.5225.5225.5225.52-
19 Dec 202326.1926.1926.1926.1926.19-
18 Dec 202326.1726.1726.1726.1726.17-
15 Dec 202326.0926.0926.0926.0926.09-
14 Dec 202325.9825.9825.9825.9825.98-
14 Dec 20230.505 Dividend
14 Dec 20230.305 Capital gain
13 Dec 202326.5226.5226.5226.5225.71-
12 Dec 202326.2626.2626.2626.2625.46-
11 Dec 202326.4726.4726.4726.4725.66-
08 Dec 202326.4126.4126.4126.4125.60-
07 Dec 202326.4426.4426.4426.4425.63-
06 Dec 202326.4026.4026.4026.4025.59-
05 Dec 202326.3526.3526.3526.3525.55-
04 Dec 202326.4526.4526.4526.4525.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...