New Zealand markets open in 1 hour 48 minutes

MFS Emerging Markets Equity I (MEMIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.66+0.22 (+0.64%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202434.6634.6634.6634.6634.66-
02 Jul 202434.4434.4434.4434.4434.44-
01 Jul 202434.4834.4834.4834.4834.48-
28 Jun 202434.3934.3934.3934.3934.39-
27 Jun 202434.3834.3834.3834.3834.38-
26 Jun 202434.3434.3434.3434.3434.34-
25 Jun 202434.3834.3834.3834.3834.38-
24 Jun 202434.2834.2834.2834.2834.28-
21 Jun 202434.3434.3434.3434.3434.34-
20 Jun 202434.4734.4734.4734.4734.47-
18 Jun 202433.9633.9633.9633.9633.96-
17 Jun 202433.9433.9433.9433.9433.94-
14 Jun 202433.9033.9033.9033.9033.90-
13 Jun 202433.9633.9633.9633.9633.96-
12 Jun 202433.8333.8333.8333.8333.83-
11 Jun 202433.7133.7133.7133.7133.71-
10 Jun 202433.9133.9133.9133.9133.91-
07 Jun 202434.0334.0334.0334.0334.03-
06 Jun 202434.2034.2034.2034.2034.20-
05 Jun 202434.0034.0034.0034.0034.00-
04 Jun 202433.4633.4633.4633.4633.46-
03 Jun 202433.6933.6933.6933.6933.69-
31 May 202433.3433.3433.3433.3433.34-
30 May 202433.4833.4833.4833.4833.48-
29 May 202433.8433.8433.8433.8433.84-
28 May 202434.3934.3934.3934.3934.39-
24 May 202434.2734.2734.2734.2734.27-
23 May 202434.2534.2534.2534.2534.25-
22 May 202434.5534.5534.5534.5534.55-
21 May 202434.6734.6734.6734.6734.67-
20 May 202435.0135.0135.0135.0135.01-
17 May 202434.9434.9434.9434.9434.94-
16 May 202434.9234.9234.9234.9234.92-
15 May 202434.5934.5934.5934.5934.59-
14 May 202434.4134.4134.4134.4134.41-
13 May 202434.2834.2834.2834.2834.28-
10 May 202434.0334.0334.0334.0334.03-
09 May 202433.9033.9033.9033.9033.90-
08 May 202433.8633.8633.8633.8633.86-
07 May 202433.9033.9033.9033.9033.90-
06 May 202433.8933.8933.8933.8933.89-
03 May 202433.7033.7033.7033.7033.70-
02 May 202433.4933.4933.4933.4933.49-
01 May 202432.9632.9632.9632.9632.96-
30 Apr 202432.9532.9532.9532.9532.95-
29 Apr 202433.3333.3333.3333.3333.33-
26 Apr 202433.0533.0533.0533.0533.05-
25 Apr 202432.6132.6132.6132.6132.61-
24 Apr 202432.7632.7632.7632.7632.76-
23 Apr 202432.4732.4732.4732.4732.47-
22 Apr 202432.2232.2232.2232.2232.22-
19 Apr 202431.6731.6731.6731.6731.67-
18 Apr 202432.0232.0232.0232.0232.02-
17 Apr 202431.7731.7731.7731.7731.77-
16 Apr 202431.8131.8131.8131.8131.81-
15 Apr 202432.1632.1632.1632.1632.16-
12 Apr 202432.5232.5232.5232.5232.52-
11 Apr 202433.1333.1333.1333.1333.13-
10 Apr 202433.0633.0633.0633.0633.06-
09 Apr 202433.2233.2233.2233.2233.22-
08 Apr 202433.0333.0333.0333.0333.03-
05 Apr 202433.0533.0533.0533.0533.05-
04 Apr 202432.9132.9132.9132.9132.91-
03 Apr 202433.0333.0333.0333.0333.03-
02 Apr 202433.0033.0033.0033.0033.00-
01 Apr 202432.7732.7732.7732.7732.77-
28 Mar 202432.7532.7532.7532.7532.75-
27 Mar 202432.7132.7132.7132.7132.71-
26 Mar 202432.7132.7132.7132.7132.71-
25 Mar 202432.6432.6432.6432.6432.64-
22 Mar 202432.8132.8132.8132.8132.81-
21 Mar 202433.0433.0433.0433.0433.04-
20 Mar 202432.8332.8332.8332.8332.83-
19 Mar 202432.4532.4532.4532.4532.45-
18 Mar 202432.6532.6532.6532.6532.65-
15 Mar 202432.5432.5432.5432.5432.54-
14 Mar 202432.8932.8932.8932.8932.89-
13 Mar 202432.9332.9332.9332.9332.93-
12 Mar 202432.9232.9232.9232.9232.92-
11 Mar 202432.5332.5332.5332.5332.53-
08 Mar 202432.3932.3932.3932.3932.39-
07 Mar 202432.3932.3932.3932.3932.39-
06 Mar 202432.1932.1932.1932.1932.19-
05 Mar 202431.8631.8631.8631.8631.86-
04 Mar 202432.1432.1432.1432.1432.14-
01 Mar 202431.9831.9831.9831.9831.98-
29 Feb 202431.7931.7931.7931.7931.79-
28 Feb 202431.8331.8331.8331.8331.83-
27 Feb 202432.0432.0432.0432.0432.04-
26 Feb 202431.9431.9431.9431.9431.94-
23 Feb 202432.0932.0932.0932.0932.09-
22 Feb 202432.1232.1232.1232.1232.12-
21 Feb 202431.9331.9331.9331.9331.93-
20 Feb 202431.8431.8431.8431.8431.84-
16 Feb 202431.8731.8731.8731.8731.87-
15 Feb 202431.6331.6331.6331.6331.63-
14 Feb 202431.4531.4531.4531.4531.45-
13 Feb 202431.3431.3431.3431.3431.34-
12 Feb 202431.6731.6731.6731.6731.67-
09 Feb 202431.5431.5431.5431.5431.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...