Nasdaq - Delayed Quote
USD
Matthews India Investor (MINDX)
21.96
+0.09
(+0.41%)
At close: 8:08:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.96
21.96
21.96
21.96
21.96
-
Oct 29, 2026
21.87
21.87
21.87
21.87
21.87
-
Oct 28, 2026
21.63
21.63
21.63
21.63
21.63
-
Oct 27, 2026
21.70
21.70
21.70
21.70
21.70
-
Oct 26, 2026
21.52
21.52
21.52
21.52
21.52
-
Oct 23, 2026
21.30
21.30
21.30
21.30
21.30
-
Oct 22, 2026
21.67
21.67
21.67
21.67
21.67
-
Oct 21, 2026
21.73
21.73
21.73
21.73
21.73
-
Oct 20, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 19, 2026
21.88
21.88
21.88
21.88
21.88
-
Oct 16, 2026
22.14
22.14
22.14
22.14
22.14
-
Oct 15, 2026
22.18
22.18
22.18
22.18
22.18
-
Oct 14, 2026
21.93
21.93
21.93
21.93
21.93
-
Oct 13, 2026
22.09
22.09
22.09
22.09
22.09
-
Oct 12, 2026
21.94
21.94
21.94
21.94
21.94
-
Oct 9, 2026
21.70
21.70
21.70
21.70
21.70
-
Oct 8, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 7, 2026
21.84
21.84
21.84
21.84
21.84
-
Oct 6, 2026
22.09
22.09
22.09
22.09
22.09
-
Oct 5, 2026
21.87
21.87
21.87
21.87
21.87
-
Oct 2, 2026
21.71
21.71
21.71
21.71
21.71
-
Oct 1, 2026
21.67
21.67
21.67
21.67
21.67
-
Sep 30, 2026
21.88
21.88
21.88
21.88
21.88
-
Sep 29, 2026
21.88
21.88
21.88
21.88
21.88
-
Sep 28, 2026
21.94
21.94
21.94
21.94
21.94
-
Sep 25, 2026
22.40
22.40
22.40
22.40
22.40
-
Sep 24, 2026
22.21
22.21
22.21
22.21
22.21
-
Sep 23, 2026
22.60
22.60
22.60
22.60
22.60
-
Sep 22, 2026
22.58
22.58
22.58
22.58
22.58
-
Sep 21, 2026
22.70
22.70
22.70
22.70
22.70
-
Sep 18, 2026
22.55
22.55
22.55
22.55
22.55
-
Sep 17, 2026
22.39
22.39
22.39
22.39
22.39
-
Sep 16, 2026
22.12
22.12
22.12
22.12
22.12
-
Sep 15, 2026
22.00
22.00
22.00
22.00
22.00
-
Sep 14, 2026
22.66
22.66
22.66
22.66
22.66
-
Sep 11, 2026
22.72
22.72
22.72
22.72
22.72
-
Sep 10, 2026
22.62
22.62
22.62
22.62
22.62
-
Sep 9, 2026
22.64
22.64
22.64
22.64
22.64
-
Sep 8, 2026
22.90
22.90
22.90
22.90
22.90
-
Sep 4, 2026
22.98
22.98
22.98
22.98
22.98
-
Sep 3, 2026
23.15
23.15
23.15
23.15
23.15
-
Sep 2, 2026
23.00
23.00
23.00
23.00
23.00
-
Sep 1, 2026
23.06
23.06
23.06
23.06
23.06
-
Aug 31, 2026
23.09
23.09
23.09
23.09
23.09
-
Aug 28, 2026
23.10
23.10
23.10
23.10
23.10
-
Aug 27, 2026
22.97
22.97
22.97
22.97
22.97
-
Aug 26, 2026
22.98
22.98
22.98
22.98
22.98
-
Aug 25, 2026
23.11
23.11
23.11
23.11
23.11
-
Aug 24, 2026
22.84
22.84
22.84
22.84
22.84
-
Aug 21, 2026
22.97
22.97
22.97
22.97
22.97
-
Aug 20, 2026
22.93
22.93
22.93
22.93
22.93
-
Aug 19, 2026
22.82
22.82
22.82
22.82
22.82
-
Aug 18, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 17, 2026
22.84
22.84
22.84
22.84
22.84
-
Aug 14, 2026
22.87
22.87
22.87
22.87
22.87
-
Aug 13, 2026
22.93
22.93
22.93
22.93
22.93
-
Aug 12, 2026
22.90
22.90
22.90
22.90
22.90
-
Aug 11, 2026
22.91
22.91
22.91
22.91
22.91
-
Aug 10, 2026
22.89
22.89
22.89
22.89
22.89
-
Aug 7, 2026
22.94
22.94
22.94
22.94
22.94
-
Aug 6, 2026
22.87
22.87
22.87
22.87
22.87
-
Aug 5, 2026
22.86
22.86
22.86
22.86
22.86
-
Aug 4, 2026
22.88
22.88
22.88
22.88
22.88
-
Aug 3, 2026
22.85
22.85
22.85
22.85
22.85
-
Jul 31, 2026
22.48
22.48
22.48
22.48
22.48
-
Jul 30, 2026
22.42
22.42
22.42
22.42
22.42
-
Jul 29, 2026
22.29
22.29
22.29
22.29
22.29
-
Jul 28, 2026
22.14
22.14
22.14
22.14
22.14
-
Jul 27, 2026
22.09
22.09
22.09
22.09
22.09
-
Jul 24, 2026
21.60
21.60
21.60
21.60
21.60
-
Jul 23, 2026
21.57
21.57
21.57
21.57
21.57
-
Jul 22, 2026
21.77
21.77
21.77
21.77
21.77
-
Jul 21, 2026
22.09
22.09
22.09
22.09
22.09
-
Jul 20, 2026
21.86
21.86
21.86
21.86
21.86
-
Jul 17, 2026
22.12
22.12
22.12
22.12
22.12
-
Jul 16, 2026
22.00
22.00
22.00
22.00
22.00
-
Jul 15, 2026
22.11
22.11
22.11
22.11
22.11
-
Jul 14, 2026
21.94
21.94
21.94
21.94
21.94
-
Jul 13, 2026
22.06
22.06
22.06
22.06
22.06
-
Jul 10, 2026
22.39
22.39
22.39
22.39
22.39
-
Jul 9, 2026
22.35
22.35
22.35
22.35
22.35
-
Jul 8, 2026
21.92
21.92
21.92
21.92
21.92
-
Jul 7, 2026
22.34
22.34
22.34
22.34
22.34
-
Jul 6, 2026
22.39
22.39
22.39
22.39
22.39
-
Jul 2, 2026
22.24
22.24
22.24
22.24
22.24
-
Jul 1, 2026
22.24
22.24
22.24
22.24
22.24
-
Jun 30, 2026
22.10
22.10
22.10
22.10
22.10
-
Jun 29, 2026
22.01
22.01
22.01
22.01
22.01
-
Jun 26, 2026
22.03
22.03
22.03
22.03
22.03
-
Jun 25, 2026
22.02
22.02
22.02
22.02
22.02
-
Jun 24, 2026
21.97
21.97
21.97
21.97
21.97
-
Jun 23, 2026
21.82
21.82
21.82
21.82
21.82
-
Jun 22, 2026
22.03
22.03
22.03
22.03
22.03
-
Jun 18, 2026
21.92
21.92
21.92
21.92
21.92
-
Jun 17, 2026
21.64
21.64
21.64
21.64
21.64
-
Jun 16, 2026
21.67
21.67
21.67
21.67
21.67
-
Jun 15, 2026
21.66
21.66
21.66
21.66
21.66
-
Jun 12, 2026
21.27
21.27
21.27
21.27
21.27
-
Jun 11, 2026
20.72
20.72
20.72
20.72
20.72
-
Jun 10, 2026
20.74
20.74
20.74
20.74
20.74
-
Jun 9, 2026
20.93
20.93
20.93
20.93
20.93
-
Jun 8, 2026
20.65
20.65
20.65
20.65
20.65
-
Jun 5, 2026
20.97
20.97
20.97
20.97
20.97
-
Jun 4, 2026
21.02
21.02
21.02
21.02
21.02
-
Jun 3, 2026
20.81
20.81
20.81
20.81
20.81
-
Jun 2, 2026
20.98
20.98
20.98
20.98
20.98
-
Jun 1, 2026
20.93
20.93
20.93
20.93
20.93
-
May 29, 2026
21.17
21.17
21.17
21.17
21.17
-
May 28, 2026
21.19
21.19
21.19
21.19
21.19
-
May 27, 2026
21.20
21.20
21.20
21.20
21.20
-
May 26, 2026
21.18
21.18
21.18
21.18
21.18
-
May 22, 2026
20.92
20.92
20.92
20.92
20.92
-
May 21, 2026
20.76
20.76
20.76
20.76
20.76
-
May 20, 2026
20.71
20.71
20.71
20.71
20.71
-
May 19, 2026
20.59
20.59
20.59
20.59
20.59
-
May 18, 2026
20.63
20.63
20.63
20.63
20.63
-
May 15, 2026
20.78
20.78
20.78
20.78
20.78
-
May 14, 2026
20.98
20.98
20.98
20.98
20.98
-
May 13, 2026
20.74
20.74
20.74
20.74
20.74
-
May 12, 2026
20.65
20.65
20.65
20.65
20.65
-
May 11, 2026
21.05
21.05
21.05
21.05
21.05
-
May 8, 2026
21.72
21.72
21.72
21.72
21.72
-
May 7, 2026
21.69
21.69
21.69
21.69
21.69
-
May 6, 2026
21.65
21.65
21.65
21.65
21.65
-
May 5, 2026
21.15
21.15
21.15
21.15
21.15
-
May 4, 2026
21.10
21.10
21.10
21.10
21.10
-
May 1, 2026
21.00
21.00
21.00
21.00
21.00
-
Apr 30, 2026
21.06
21.06
21.06
21.06
21.06
-
Apr 29, 2026
21.10
21.10
21.10
21.10
21.10
-
Apr 28, 2026
21.08
21.08
21.08
21.08
21.08
-
Apr 27, 2026
21.30
21.30
21.30
21.30
21.30
-
Apr 24, 2026
21.22
21.22
21.22
21.22
21.22
-
Apr 23, 2026
21.35
21.35
21.35
21.35
21.35
-
Apr 22, 2026
21.63
21.63
21.63
21.63
21.63
-
Apr 21, 2026
21.65
21.65
21.65
21.65
21.65
-
Apr 20, 2026
21.75
21.75
21.75
21.75
21.75
-
Apr 17, 2026
21.93
21.93
21.93
21.93
21.93
-
Apr 16, 2026
21.56
21.56
21.56
21.56
21.56
-
Apr 15, 2026
21.57
21.57
21.57
21.57
21.57
-
Apr 14, 2026
21.27
21.27
21.27
21.27
21.27
-
Apr 13, 2026
21.19
21.19
21.19
21.19
21.19
-
Apr 10, 2026
21.49
21.49
21.49
21.49
21.49
-
Apr 9, 2026
21.20
21.20
21.20
21.20
21.20
-
Apr 8, 2026
21.46
21.46
21.46
21.46
21.46
-
Apr 7, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 6, 2026
20.43
20.43
20.43
20.43
20.43
-
Apr 2, 2026
20.17
20.17
20.17
20.17
20.17
-
Apr 1, 2026
19.79
19.79
19.79
19.79
19.79
-
Mar 31, 2026
19.71
19.71
19.71
19.71
19.71
-
Mar 30, 2026
19.37
19.37
19.37
19.37
19.37
-
Mar 27, 2026
19.76
19.76
19.76
19.76
19.76
-
Mar 26, 2026
20.30
20.30
20.30
20.30
20.30
-
Mar 25, 2026
20.56
20.56
20.56
20.56
20.56
-
Mar 24, 2026
20.10
20.10
20.10
20.10
20.10
-
Mar 23, 2026
20.11
20.11
20.11
20.11
20.11
-
Mar 20, 2026
20.22
20.22
20.22
20.22
20.22
-
Mar 19, 2026
20.45
20.45
20.45
20.45
20.45
-
Mar 18, 2026
20.89
20.89
20.89
20.89
20.89
-
Mar 17, 2026
20.95
20.95
20.95
20.95
20.95
-
Mar 16, 2026
21.00
21.00
21.00
21.00
21.00
-
Mar 13, 2026
20.61
20.61
20.61
20.61
20.61
-
Mar 12, 2026
20.83
20.83
20.83
20.83
20.83
-
Mar 11, 2026
21.17
21.17
21.17
21.17
21.17
-
Mar 10, 2026
21.55
21.55
21.55
21.55
21.55
-
Mar 9, 2026
21.34
21.34
21.34
21.34
21.34
-
Mar 6, 2026
21.61
21.61
21.61
21.61
21.61
-
Mar 5, 2026
21.88
21.88
21.88
21.88
21.88
-
Mar 4, 2026
21.74
21.74
21.74
21.74
21.74
-
Mar 3, 2026
21.98
21.98
21.98
21.98
21.98
-
Mar 2, 2026
22.06
22.06
22.06
22.06
22.06
-
Feb 27, 2026
22.52
22.52
22.52
22.52
22.52
-
Feb 26, 2026
22.76
22.76
22.76
22.76
22.76
-
Feb 25, 2026
22.79
22.79
22.79
22.79
22.79
-
Feb 24, 2026
22.75
22.75
22.75
22.75
22.75
-
Feb 23, 2026
22.94
22.94
22.94
22.94
22.94
-
Feb 20, 2026
23.06
23.06
23.06
23.06
23.06
-
Feb 19, 2026
22.86
22.86
22.86
22.86
22.86
-
Feb 18, 2026
23.30
23.30
23.30
23.30
23.30
-
Feb 17, 2026
23.28
23.28
23.28
23.28
23.28
-
Feb 13, 2026
23.09
23.09
23.09
23.09
23.09
-
Feb 12, 2026
23.25
23.25
23.25
23.25
23.25
-
Feb 11, 2026
23.41
23.41
23.41
23.41
23.41
-
Feb 10, 2026
23.52
23.52
23.52
23.52
23.52
-
Feb 9, 2026
23.43
23.43
23.43
23.43
23.43
-
Feb 6, 2026
23.23
23.23
23.23
23.23
23.23
-
Feb 5, 2026
23.10
23.10
23.10
23.10
23.10
-
Feb 4, 2026
23.29
23.29
23.29
23.29
23.29
-
Feb 3, 2026
23.31
23.31
23.31
23.31
23.31
-
Feb 2, 2026
22.87
22.87
22.87
22.87
22.87
-
Jan 30, 2026
22.55
22.55
22.55
22.55
22.55
-
Jan 29, 2026
22.45
22.45
22.45
22.45
22.45
-
Jan 28, 2026
22.56
22.56
22.56
22.56
22.56
-
Jan 27, 2026
22.47
22.47
22.47
22.47
22.47
-
Jan 26, 2026
22.34
22.34
22.34
22.34
22.34
-
Jan 23, 2026
22.28
22.28
22.28
22.28
22.28
-
Jan 22, 2026
22.79
22.79
22.79
22.79
22.79
-
Jan 21, 2026
22.76
22.76
22.76
22.76
22.76
-
Jan 20, 2026
22.77
22.77
22.77
22.77
22.77
-
Jan 16, 2026
23.35
23.35
23.35
23.35
23.35
-
Jan 15, 2026
23.54
23.54
23.54
23.54
23.54
-
Jan 14, 2026
23.55
23.55
23.55
23.55
23.55
-
Jan 13, 2026
23.59
23.59
23.59
23.59
23.59
-
Jan 12, 2026
23.63
23.63
23.63
23.63
23.63
-
Jan 9, 2026
23.58
23.58
23.58
23.58
23.58
-
Jan 8, 2026
23.79
23.79
23.79
23.79
23.79
-
Jan 7, 2026
24.08
24.08
24.08
24.08
24.08
-
Jan 6, 2026
23.93
23.93
23.93
23.93
23.93
-
Jan 5, 2026
24.04
24.04
24.04
24.04
24.04
-
Jan 2, 2026
24.16
24.16
24.16
24.16
24.16
-
Dec 31, 2025
24.07
24.07
24.07
24.07
24.07
-
Dec 30, 2025
23.89
23.89
23.89
23.89
23.89
-
Dec 29, 2025
23.85
23.85
23.85
23.85
23.85
-
Dec 26, 2025
23.99
23.99
23.99
23.99
23.99
-
Dec 24, 2025
24.09
24.09
24.09
24.09
24.09
-
Dec 23, 2025
24.24
24.24
24.24
24.24
24.24
-
Dec 22, 2025
24.28
24.28
24.28
24.28
24.28
-
Dec 19, 2025
24.32
24.32
24.32
24.32
24.32
-
Dec 18, 2025
23.84
23.84
23.84
23.84
23.84
-
Dec 17, 2025
1.627
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
23.69
23.69
23.69
23.69
23.69
-
Dec 16, 2025
25.13
25.13
25.13
25.13
23.50
-
Dec 15, 2025
25.46
25.46
25.46
25.46
23.81
-
Dec 12, 2025
25.52
25.52
25.52
25.52
23.87
-
Dec 11, 2025
25.53
25.53
25.53
25.53
23.88
-
Dec 10, 2025
25.44
25.44
25.44
25.44
23.79
-
Dec 9, 2025
25.55
25.55
25.55
25.55
23.90
-
Dec 8, 2025
25.29
25.29
25.29
25.29
23.65
-
Dec 5, 2025
25.73
25.73
25.73
25.73
24.06
-
Dec 4, 2025
25.69
25.69
25.69
25.69
24.03
-
Dec 3, 2025
25.57
25.57
25.57
25.57
23.91
-
Dec 2, 2025
25.70
25.70
25.70
25.70
24.04
-
Dec 1, 2025
25.93
25.93
25.93
25.93
24.25
-
Nov 28, 2025
26.10
26.10
26.10
26.10
24.41
-
Nov 26, 2025
26.19
26.19
26.19
26.19
24.49
-
Nov 25, 2025
25.98
25.98
25.98
25.98
24.30
-
Nov 24, 2025
25.91
25.91
25.91
25.91
24.23
-
Nov 21, 2025
25.90
25.90
25.90
25.90
24.22
-
Nov 20, 2025
26.16
26.16
26.16
26.16
24.47
-
Nov 19, 2025
26.22
26.22
26.22
26.22
24.52
-
Nov 18, 2025
26.10
26.10
26.10
26.10
24.41
-
Nov 17, 2025
26.21
26.21
26.21
26.21
24.51
-
Nov 14, 2025
26.10
26.10
26.10
26.10
24.41
-
Nov 13, 2025
25.87
25.87
25.87
25.87
24.20
-
Nov 12, 2025
26.09
26.09
26.09
26.09
24.40
-
Nov 11, 2025
26.09
26.09
26.09
26.09
24.40
-
Nov 10, 2025
25.94
25.94
25.94
25.94
24.26
-
Nov 7, 2025
25.83
25.83
25.83
25.83
24.16
-
Nov 6, 2025
25.72
25.72
25.72
25.72
24.05
-
Nov 5, 2025
26.07
26.07
26.07
26.07
24.38
-
Nov 4, 2025
26.02
26.02
26.02
26.02
24.34
-
Nov 3, 2025
26.06
26.06
26.06
26.06
24.37
-
Oct 31, 2025
25.81
25.81
25.81
25.81
24.14
-
