Skip to main content

Matthews International Funds Matthews Emerging Markets ex China Active ETF (NY: MEMX )

29.41 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 29.37 29.41 29.36 29.41 681 +0.05(+0.16%)
Dec 23, 2024 29.23 29.39 29.14 29.36 20,499 +0.25(+0.86%)
Dec 20, 2024 28.97 29.22 28.95 29.11 4,136 +0.10(+0.34%)
Dec 19, 2024 29.26 29.26 29.02 29.02 2,691 +0.07(+0.23%)
Dec 18, 2024 29.77 29.77 28.92 28.95 9,706 -1.04(-3.47%)
Dec 17, 2024 29.86 30.01 29.86 29.99 1,124 -0.26(-0.86%)
Dec 16, 2024 30.02 30.33 30.02 30.25 4,267 +0.17(+0.56%)
Dec 13, 2024 30.24 30.24 30.04 30.08 7,391 +0.16(+0.54%)
Dec 12, 2024 29.95 29.95 29.92 29.92 1,016 -0.26(-0.86%)
Dec 11, 2024 30.18 30.23 30.09 30.18 3,256 +0.29(+0.96%)
Dec 10, 2024 30.10 30.18 29.89 29.90 2,452 -0.18(-0.58%)
Dec 09, 2024 30.17 30.17 30.05 30.07 3,497 -0.11(-0.37%)
Dec 06, 2024 30.22 30.22 30.14 30.18 3,209 -0.11(-0.35%)
Dec 05, 2024 30.20 30.36 30.20 30.29 2,117 +0.14(+0.48%)
Dec 04, 2024 30.05 30.16 30.05 30.14 604 +0.16(+0.52%)
Dec 03, 2024 29.80 30.01 29.74 29.99 2,864 +0.13(+0.45%)
Dec 02, 2024 29.77 29.89 29.75 29.85 1,743 +0.15(+0.52%)
Nov 29, 2024 29.52 29.70 29.51 29.70 523 -0.00(-0.02%)
Nov 27, 2024 29.87 29.87 29.70 29.70 660 -0.23(-0.78%)
Nov 26, 2024 29.95 29.97 29.87 29.94 7,105 -0.05(-0.18%)
Nov 25, 2024 30.03 30.14 29.98 29.99 4,941 +0.07(+0.25%)
Nov 22, 2024 29.88 29.92 29.83 29.92 3,109 +0.10(+0.34%)
Nov 21, 2024 29.66 29.84 29.66 29.82 5,606 +0.14(+0.46%)
Nov 20, 2024 29.61 29.68 29.58 29.68 542 -0.06(-0.21%)
Nov 19, 2024 29.70 29.75 29.70 29.75 1,938 +0.20(+0.66%)
Nov 18, 2024 29.31 29.57 29.31 29.55 5,391 +0.28(+0.95%)
Nov 15, 2024 29.31 29.31 29.20 29.27 8,018 -0.14(-0.48%)
Nov 14, 2024 29.47 29.49 29.41 29.41 1,823 -0.08(-0.29%)
Nov 13, 2024 29.54 29.55 29.50 29.50 2,451 -0.20(-0.67%)
Nov 12, 2024 29.75 29.75 29.62 29.70 1,370 -0.23(-0.76%)
Nov 11, 2024 30.13 30.13 29.88 29.93 2,054 -0.27(-0.88%)
Nov 08, 2024 30.25 30.26 30.06 30.19 1,269 -0.34(-1.10%)
Nov 07, 2024 30.37 30.53 30.37 30.53 2,312 +0.24(+0.80%)
Nov 06, 2024 30.05 30.49 30.00 30.28 3,139 -0.08(-0.27%)
Nov 05, 2024 30.30 30.38 30.30 30.37 582 +0.24(+0.79%)
Nov 04, 2024 30.26 30.26 30.13 30.13 878 +0.05(+0.16%)
Nov 01, 2024 30.28 30.28 30.08 30.08 2,220 +0.02(+0.06%)
Oct 31, 2024 30.08 30.08 30.01 30.06 1,431 -0.31(-1.03%)
Oct 30, 2024 30.41 30.41 30.37 30.37 354 -0.22(-0.72%)
Oct 29, 2024 30.61 30.64 30.60 30.60 1,467 -0.01(-0.03%)
Oct 28, 2024 30.60 30.61 30.59 30.61 2,668 -0.07(-0.24%)
Oct 25, 2024 30.70 30.70 30.64 30.68 1,576 +0.07(+0.24%)
Oct 24, 2024 30.62 30.62 30.61 30.61 221 -0.03(-0.11%)
Oct 23, 2024 30.71 30.71 30.64 30.64 697 -0.04(-0.12%)
Oct 22, 2024 30.68 30.68 30.68 30.68 296 -0.09(-0.30%)
Oct 21, 2024 30.76 30.81 30.68 30.77 2,300 -0.03(-0.11%)
Oct 18, 2024 30.86 30.86 30.78 30.80 7,055 -0.10(-0.31%)
Oct 17, 2024 30.97 30.97 30.90 30.90 1,429 +0.30(+0.96%)
Oct 16, 2024 30.58 30.63 30.55 30.61 8,892 +0.16(+0.54%)
Oct 15, 2024 30.71 30.71 30.43 30.44 1,649 -0.30(-0.98%)
Oct 14, 2024 30.75 30.77 30.74 30.74 1,198 +0.07(+0.21%)
Oct 11, 2024 30.59 30.68 30.59 30.68 541 +0.18(+0.60%)
Oct 10, 2024 30.45 30.49 30.43 30.49 608 -0.07(-0.24%)
Oct 09, 2024 30.42 30.57 30.37 30.57 1,832 +0.01(+0.02%)
Oct 08, 2024 30.48 30.57 30.48 30.56 2,091 +0.23(+0.76%)
Oct 07, 2024 30.43 30.43 30.33 30.33 517 -0.12(-0.39%)
Oct 04, 2024 30.40 30.45 30.32 30.45 1,664 +0.03(+0.11%)
Oct 03, 2024 30.42 30.45 30.37 30.41 2,793 -0.18(-0.58%)
Oct 02, 2024 30.57 30.61 30.57 30.59 1,625 +0.04(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.