Matthews International Funds - Matthews Emerging Markets Equity Fund (MIEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.77
-0.22 (-1.47%)
Aug 1, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% |
| Aug 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.07% |
| Aug 6, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Aug 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% |
| Aug 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.35% |
| Aug 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.47% |
| Jul 31, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.53% |
| Jul 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.66% |
| Jul 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.91% |
| Jul 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.45% |
| Jul 24, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Jul 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.31% |
| Jul 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Jul 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.66% |
| Jul 18, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.20% |
| Jul 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Jul 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Jul 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.08% |
| Jul 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.20% |
| Jul 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% |
| Jul 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.20% |
| Jul 9, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Jul 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.81% |
| Jul 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.27% |
| Jul 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% |
| Jul 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Jul 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Jun 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.40% |
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Jun 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Jun 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Jun 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.50% |
| Jun 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Jun 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.28% |
| Jun 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Jun 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.10% |
| Jun 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.11% |
| Jun 13, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.50% |
| Jun 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.27% |
| Jun 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Jun 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.62% |
| Jun 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.76% |
| Jun 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Jun 5, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.56% |
| Jun 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.35% |
| Jun 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Jun 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.86% |
| May 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.06% |
| May 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.50% |