Matthews Emerging Markets Sust Fut Inst (MISFX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Matthews Emerging Markets Sust Fut Inst (MISFX) 10 years ago, it would be worth $2,265.26 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,176.58, while $1000 invested 1 year ago would be worth $1,476.46. This corresponds to total returns of 126.53%, 17.66%, 47.65%, respectively, with annualized returns of 8.52%, 3.3%, 47.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 |
| July 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
| July 29, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
| July 28, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
| July 27, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
| July 23, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 |
| July 22, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 |
| July 21, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 |
| July 20, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
| July 17, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 |
| July 16, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 |
| July 15, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 |
| July 14, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 |
| July 13, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 |
| July 10, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| July 09, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 |
| July 08, 2026 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0 |
| July 07, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
| July 06, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 |
| July 02, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
| July 01, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 |
| June 30, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0 |
| June 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| June 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 |
| June 25, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
| June 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| June 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 |
| June 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 |
| June 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0 |
| June 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
| June 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0 |
| June 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| June 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
| June 11, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 |
| June 10, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 |
| June 09, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 |
| June 08, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 |
| June 05, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 |
| June 04, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| June 03, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0 |
| June 02, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 |
| June 01, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| May 29, 2026 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0 |
| May 28, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
| May 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 |
| May 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 |
| May 22, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0 |
| May 21, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
| May 20, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 |
| May 19, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
| May 18, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 |
| May 15, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
| May 14, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
| May 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
| May 12, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 |
| May 11, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0 |
| May 08, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 |
| May 07, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
| May 06, 2026 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0 |
| May 05, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 |