Advertisement
U.S. markets close in 3 hours 51 minutes

MSCI FAR EAST/HEALTH CA NETR US (IPB)

NYSE American - Nasdaq Real Time Price. Currency in USD
25.68-0.03 (-0.12%)
As of 09:35AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.6825.6825.6825.6825.68207
Mar 27, 202425.4025.8725.4025.7125.715,600
Mar 26, 202425.5025.5025.4925.5025.502,000
Mar 25, 202425.4125.5025.4125.4125.412,700
Mar 22, 202425.5025.5025.5025.5025.50-
Mar 21, 202425.5025.6025.5025.5025.50800
Mar 20, 202425.4725.5025.4625.5025.50600
Mar 19, 202425.2025.4025.1225.2825.283,600
Mar 18, 202425.4225.5225.2325.2325.232,500
Mar 15, 202425.3025.3025.1225.2225.225,000
Mar 14, 202425.5625.5625.5625.5625.56200
Mar 13, 202425.5625.5625.5625.5625.56300
Mar 12, 202425.6025.6625.5625.5625.562,900
Mar 11, 202425.8025.8025.6025.6025.602,100
Mar 08, 202426.2026.2025.3525.6225.623,600
Mar 07, 202425.8425.9325.3525.9325.932,400
Mar 06, 202425.5026.7525.3525.8025.809,200
Mar 05, 202425.3625.5025.3525.5025.504,200
Mar 04, 202425.4025.5025.4025.5025.502,400
Mar 01, 202425.3225.5025.3225.4525.453,000
Feb 29, 202425.2425.2425.2425.2425.24200
Feb 28, 202425.3625.3625.2425.2425.242,300
Feb 27, 202425.2425.4025.2425.2425.241,300
Feb 26, 202425.3025.3025.3025.3025.30-
Feb 23, 202425.3925.3925.3025.3025.30900
Feb 22, 202425.3025.3025.3025.3025.30-
Feb 21, 202425.3025.3025.3025.3025.30-
Feb 20, 202425.3025.3025.3025.3025.30-
Feb 16, 202425.3025.3025.3025.3025.30-
Feb 15, 202425.2525.3025.1425.3025.301,500
Feb 14, 202425.0025.0025.0025.0025.00-
Feb 13, 202425.0025.0025.0025.0025.00800
Feb 12, 202425.0625.0625.0625.0625.06200
Feb 09, 202425.1825.1825.1825.1825.18100
Feb 08, 202424.9825.3424.9825.1825.18700
Feb 07, 202425.2025.2025.2025.2025.20-
Feb 06, 202424.8625.2824.8625.2025.201,900
Feb 05, 202425.0025.0025.0025.0025.00-
Feb 02, 202424.8625.0024.8625.0025.001,000
Feb 01, 202425.0825.2525.0725.2525.25900
Jan 31, 202425.4625.4725.4625.4725.47600
Jan 30, 202425.0025.3524.9325.3525.352,100
Jan 29, 202425.5025.5325.1025.1025.101,500
Jan 26, 202425.6325.6325.3025.4425.44600
Jan 25, 202425.3025.3025.1025.1025.103,500
Jan 24, 202425.1025.4025.1025.3025.308,800
Jan 23, 202425.3325.3324.9324.9324.93400
Jan 22, 202425.0825.2025.0525.2025.202,100
Jan 19, 202424.9225.4524.8624.9424.944,000
Jan 18, 202425.0125.0324.8024.9224.923,800
Jan 17, 202425.1325.1325.1325.1325.13100
Jan 16, 202425.4325.4325.4325.4325.43200
Jan 12, 202425.5125.5225.5025.5025.50700
Jan 11, 202425.4725.5025.4525.5025.502,300
Jan 10, 202425.4025.4025.4025.4025.40-
Jan 09, 202425.4025.4025.4025.4025.40600
Jan 08, 202425.5525.5525.5525.5525.551,100
Jan 05, 202425.4025.4025.4025.4025.40100
Jan 04, 202425.4025.4025.4025.4025.40200
Jan 03, 202425.4025.4025.4025.4025.40-
Jan 02, 202425.4025.4025.4025.4025.40600
Dec 29, 202325.6025.6025.4025.6025.602,000
Dec 28, 202325.4025.4925.3725.3825.384,200
Dec 27, 202325.2525.2525.2325.2525.251,200
Dec 26, 202325.0525.1025.0525.0525.05600
Dec 22, 202325.0025.0125.0025.0125.011,300
Dec 21, 202325.4025.4025.0025.2225.224,100
Dec 20, 202325.4725.6025.1025.2125.218,900
Dec 19, 202325.4025.4025.4025.4025.40500
Dec 18, 202325.5025.6025.5025.6025.60600
Dec 18, 20230.756 Dividend
Dec 15, 202325.6926.4025.5626.0925.337,100
Dec 14, 202325.4125.7024.9425.0624.333,000
Dec 13, 202325.3025.3025.3025.3024.57100
Dec 12, 202325.5125.5125.5125.5124.77-
Dec 11, 202325.5025.6425.5025.5124.771,200
Dec 08, 202325.5026.1325.4525.7525.0014,300
Dec 07, 202325.3025.7025.3025.6024.862,400
Dec 06, 202325.4325.4325.4325.4324.69-
Dec 05, 202324.9625.4324.9625.4324.69600
Dec 04, 202324.9025.2024.9025.2024.474,800
Dec 01, 202325.1525.2525.1525.1524.422,900
Nov 30, 202325.1025.1025.1025.1024.37200
Nov 29, 202324.9025.1024.9025.1024.371,500
Nov 28, 202324.9124.9124.9024.9024.181,200
Nov 27, 202325.1025.1024.8124.8124.09600
Nov 24, 202324.9524.9524.9524.9524.23-
Nov 22, 202325.1025.1024.8824.9524.231,400
Nov 21, 202325.0525.0524.8824.8824.161,300
Nov 20, 202324.9525.1024.9525.0824.35500
Nov 17, 202324.8024.8024.8024.8024.08200
Nov 16, 202325.0025.0025.0025.0024.281,200
Nov 15, 202324.8824.8824.8824.8824.162,400
Nov 14, 202324.6524.8824.5824.8824.164,000
Nov 13, 202324.6324.6324.5424.5723.862,300
Nov 10, 202324.6024.6024.6024.6023.89-
Nov 09, 202324.6824.7024.5024.6023.891,400
Nov 08, 202324.6024.7524.6024.7524.032,500
Nov 07, 202324.5324.5324.4524.5023.794,900
Nov 06, 202324.7525.0024.7524.7524.035,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...