Metropolitan West Funds - MetWest Intermediate Bond Fund (MWIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.76
-0.09 (-0.24%)
Jun 13, 2025, 4:00 PM EDT
MWIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.24% |
| Jun 12, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.24% |
| Jun 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.37% |
| Jun 10, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.03% |
| Jun 9, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.16% |
| Jun 6, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.48% |
| Jun 5, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.29% |
| Jun 4, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.48% |
| Jun 3, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.03% |
| Jun 2, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.16% |
| May 30, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.21% |
| May 29, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.24% |
| May 28, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.16% |
| May 27, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.24% |
| May 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.05% |
| May 22, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 301.18% |
| May 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| May 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| May 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| May 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| May 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| May 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.21% |
| May 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| May 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% |
| May 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| May 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.53% |
| May 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% |
| May 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| May 5, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| May 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| May 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Apr 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| Apr 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Apr 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% |
| Apr 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Apr 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| Apr 22, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Apr 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.21% |
| Apr 17, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| Apr 16, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| Apr 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Apr 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Apr 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Apr 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Apr 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Apr 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| Apr 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Apr 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Apr 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.74% |