Matthews International Funds (INDE) Historical Stock Data

30.53 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INDE is up 0.00% a day on average. There have been 22 days where Matthews International Funds closed green and 8 days where INDE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	30.47	30.53	↑$0.06 (0.18%)	30.47	30.53	2.48K
2025-12-22	30.42	30.49	↑$0.08 (0.26%)	30.42	30.49	4.57K
2025-12-19	30.38	30.38	↑$0.00 (0.00%)	30.38	30.58	8.28K
2025-12-17	29.45	29.45	↑$0.00 (0.01%)	29.45	29.45	219
2025-12-12	30.05	30.05	↑$0.00 (0.00%)	30.05	30.05	24
2025-12-10	30.27	30.28	↑$0.00 (0.01%)	30.27	30.28	833
2025-12-09	30.31	30.28	↓$0.03 (-0.10%)	30.19	30.34	1.61K
2025-12-05	30.56	30.50	↓$0.06 (-0.21%)	30.50	30.56	1.31K
2025-12-04	30.56	30.56	↑$0.00 (0.00%)	30.56	30.56	286
2025-12-03	30.37	30.37	↑$0.00 (0.00%)	30.37	30.37	425
2025-12-01	30.94	30.91	↓$0.02 (-0.07%)	30.91	30.94	305
2025-11-28	31.15	31.15	↑$0.00 (0.00%)	31.15	31.19	1.60K
2025-11-26	31.04	31.09	↑$0.05 (0.17%)	31.04	31.10	2.21K
2025-11-25	30.80	30.80	↑$0.00 (0.00%)	30.80	30.80	183
2025-11-21	30.60	30.57	↓$0.03 (-0.09%)	30.57	30.60	0.96K
2025-11-20	31.10	31.01	↓$0.09 (-0.29%)	30.97	31.10	2.18K
2025-11-17	31.20	31.02	↓$0.18 (-0.58%)	31.02	31.20	423
2025-11-14	31.08	31.08	↑$0.00 (0.00%)	31.08	31.08	100
2025-11-12	31.14	31.14	↑$0.00 (0.00%)	31.11	31.14	1.01K
2025-11-07	30.84	30.84	↑$0.00 (0.00%)	30.84	30.84	259
2025-11-06	30.63	30.65	↑$0.02 (0.07%)	30.63	30.65	232
2025-11-05	31.11	31.11	↑$0.00 (0.00%)	31.11	31.11	1.23K
2025-11-03	30.79	30.82	↑$0.03 (0.08%)	30.79	30.88	525
2025-10-31	30.40	30.47	↑$0.07 (0.23%)	30.36	30.47	786
2025-10-29	30.67	30.67	↑$0.00 (0.00%)	30.67	30.67	172
2025-10-27	30.92	30.92	↓$0.00 (-0.01%)	30.88	30.92	3.18K
2025-10-24	30.89	30.89	↑$0.00 (0.00%)	30.89	30.89	100
2025-10-21	31.04	30.98	↓$0.06 (-0.18%)	30.98	31.04	1.75K
2025-10-20	31.16	31.16	↑$0.00 (0.01%)	31.08	31.19	1.07K
2025-10-17	31.09	31.25	↑$0.16 (0.53%)	31.09	31.25	4.10K