UK markets open in 1 hour 19 minutes
NIKKEI 225
39,507.15 +165.61 (+0.42%) HANG SENG
17,793.61 +77.14 (+0.44%) CRUDE OIL
82.29 +0.55 (+0.67%) GOLD FUTURES
2,334.00 -2.60 (-0.11%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,646.23 +452.29 (+0.94%)
MFS Managed Wealth R4 (MNWUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 26 Jun 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 25 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 24 Jun 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 21 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 18 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 17 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 13 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Jun 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 11 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 07 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 05 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 04 Jun 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 03 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 31 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 30 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 29 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 28 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 24 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 23 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 22 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 21 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 17 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 16 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 15 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 14 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 13 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 09 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 08 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 07 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 06 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 02 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 01 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 30 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 29 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 26 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 25 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 24 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 23 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 22 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 19 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 16 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 15 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 12 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 11 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 10 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 09 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 08 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 05 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 04 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 03 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 02 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 01 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 28 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 27 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 25 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 22 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 21 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 20 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 19 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 18 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 14 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 13 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 12 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 11 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 08 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 07 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 06 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 05 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 04 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 01 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 27 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 26 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 23 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 20 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 16 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 15 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 12 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 08 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 07 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 06 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 05 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| *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.