Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.53
+0.34 (1.77%)
Jul 9, 2026, 4:00 PM EST
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Jul 8, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.57% |
| Jul 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.45% |
| Jul 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Jul 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -2.57% |
| Jul 1, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.94% |
| Jun 30, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.83% |
| Jun 29, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.10% |
| Jun 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.96% |
| Jun 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.24% |
| Jun 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.55% |
| Jun 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -6.08% |
| Jun 22, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.35% |
| Jun 18, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 3.57% |
| Jun 17, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% |
| Jun 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.42% |
| Jun 15, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 3.04% |
| Jun 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.36% |
| Jun 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 6.33% |
| Jun 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.31% |
| Jun 9, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.06% |
| Jun 8, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.69% |
| Jun 5, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -7.14% |
| Jun 4, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.35% |
| Jun 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.03% |
| Jun 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.20% |
| Jun 1, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.73% |
| May 29, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.61% |
| May 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.05% |
| May 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| May 26, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.07% |
| May 22, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.79% |
| May 21, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.76% |
| May 20, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2.35% |
| May 19, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.40% |
| May 18, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.70% |
| May 15, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -5.04% |
| May 14, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.56% |
| May 13, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.66% |
| May 12, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -3.46% |
| May 11, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.91% |
| May 8, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| May 7, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.91% |
| May 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 3.72% |
| May 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.52% |
| May 4, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.69% |
| May 1, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.38% |
| Apr 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.06% |
| Apr 28, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.54% |