Matthews Emerging Markets Sust Fut Inst (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.26
-0.07 (-0.53%)
Sep 2, 2025, 8:06 AM EDT
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Aug 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.53% |
| Aug 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.60% |
| Aug 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.74% |
| Aug 26, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Aug 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Aug 22, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.27% |
| Aug 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Aug 20, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.97% |
| Aug 19, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.59% |
| Aug 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.89% |
| Aug 15, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.60% |
| Aug 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.96% |
| Aug 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.13% |
| Aug 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.29% |
| Aug 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.99% |
| Aug 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| Aug 5, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Aug 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.48% |
| Aug 1, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.68% |
| Jul 31, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.91% |
| Jul 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.05% |
| Jul 29, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% |
| Jul 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.74% |
| Jul 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.96% |
| Jul 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.37% |
| Jul 23, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.11% |
| Jul 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.59% |
| Jul 21, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.15% |
| Jul 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% |
| Jul 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.04% |
| Jul 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Jul 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.51% |
| Jul 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jul 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.68% |
| Jul 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Jul 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.30% |
| Jul 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.24% |
| Jul 3, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.38% |
| Jul 2, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Jul 1, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.07% |
| Jun 30, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Jun 27, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Jun 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Jun 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jun 24, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.81% |
| Jun 23, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |