Matthews Emerging Markets Sust Fut Inst - MISFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 23, 2025	12.38	12.38	12.38	12.38	12.38
May 22, 2025	12.38	12.38	12.38	12.38	12.38
May 21, 2025	12.42	12.42	12.42	12.42	12.42
May 20, 2025	12.46	12.46	12.46	12.46	12.46
May 19, 2025	12.56	12.56	12.56	12.56	12.56
May 16, 2025	12.5	12.5	12.5	12.5	12.5
May 15, 2025	12.5	12.5	12.5	12.5	12.5
May 14, 2025	12.53	12.53	12.53	12.53	12.53
May 13, 2025	12.51	12.51	12.51	12.51	12.51
May 12, 2025	12.52	12.52	12.52	12.52	12.52
May 09, 2025	12.14	12.14	12.14	12.14	12.14
May 08, 2025	12.14	12.14	12.14	12.14	12.14
May 07, 2025	12.14	12.14	12.14	12.14	12.14
May 06, 2025	12.18	12.18	12.18	12.18	12.18
May 05, 2025	12.26	12.26	12.26	12.26	12.26
May 02, 2025	12.17	12.17	12.17	12.17	12.17
May 01, 2025	11.98	11.98	11.98	11.98	11.98
April 30, 2025	11.95	11.95	11.95	11.95	11.95
April 29, 2025	11.97	11.97	11.97	11.97	11.97
April 28, 2025	11.88	11.88	11.88	11.88	11.88
April 25, 2025	11.83	11.83	11.83	11.83	11.83
April 24, 2025	11.95	11.95	11.95	11.95	11.95
April 23, 2025	11.8	11.8	11.8	11.8	11.8
April 22, 2025	11.68	11.68	11.68	11.68	11.68
April 21, 2025	11.48	11.48	11.48	11.48	11.48
April 17, 2025	11.51	11.51	11.51	11.51	11.51
April 16, 2025	11.37	11.37	11.37	11.37	11.37
April 15, 2025	11.54	11.54	11.54	11.54	11.54
April 14, 2025	11.41	11.41	11.41	11.41	11.41
April 11, 2025	11.28	11.28	11.28	11.28	11.28
April 10, 2025	11.06	11.06	11.06	11.06	11.06
April 09, 2025	11.12	11.12	11.12	11.12	11.12
April 08, 2025	10.66	10.66	10.66	10.66	10.66
April 07, 2025	10.79	10.79	10.79	10.79	10.79
April 04, 2025	11.16	11.16	11.16	11.16	11.16
April 03, 2025	11.8	11.8	11.8	11.8	11.8
April 02, 2025	12.03	12.03	12.03	12.03	12.03
April 01, 2025	11.94	11.94	11.94	11.94	11.94
March 31, 2025	11.88	11.88	11.88	11.88	11.88
March 28, 2025	12	12	12	12	12
March 27, 2025	12.29	12.29	12.29	12.29	12.29
March 26, 2025	12.2	12.2	12.2	12.2	12.2
March 25, 2025	12.27	12.27	12.27	12.27	12.27
March 24, 2025	12.34	12.34	12.34	12.34	12.34
March 21, 2025	12.32	12.32	12.32	12.32	12.32
March 20, 2025	12.43	12.43	12.43	12.43	12.43
March 19, 2025	12.59	12.59	12.59	12.59	12.59
March 18, 2025	12.59	12.59	12.59	12.59	12.59
March 17, 2025	12.65	12.65	12.65	12.65	12.65
March 14, 2025	12.5	12.5	12.5	12.5	12.5
March 13, 2025	12.24	12.24	12.24	12.24	12.24
March 12, 2025	12.34	12.34	12.34	12.34	12.34
March 11, 2025	12.28	12.28	12.28	12.28	12.28
March 10, 2025	12.22	12.22	12.22	12.22	12.22
March 07, 2025	12.62	12.62	12.62	12.62	12.62
March 06, 2025	12.56	12.56	12.56	12.56	12.56
March 05, 2025	12.65	12.65	12.65	12.65	12.65
March 04, 2025	12.17	12.17	12.17	12.17	12.17
March 03, 2025	12.02	12.02	12.02	12.02	12.02
February 28, 2025	12.31	12.31	12.31	12.31	12.31

Matthews Emerging Markets Sust Fut Inst (MISFX) NASDAQ