Matthews International Funds (EMSF) Historical Stock Data

27.29 ↑0.07 (0.26%)

As of May 17, 2024, 3:05pm EST.

Historical Data

In the past 30 trading days, EMSF is up 0.03% a day on average. There have been 19 days where Matthews International Funds closed green and 11 days where EMSF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	27.21	27.29	↑$0.08 (0.29%)	27.21	27.37	1.17K
2024-05-16	27.10	27.22	↑$0.12 (0.44%)	27.08	27.23	0.93K
2024-05-15	27.00	27.10	↑$0.10 (0.37%)	26.94	27.10	642
2024-05-14	26.64	26.78	↑$0.14 (0.52%)	26.64	26.78	500
2024-05-13	26.70	26.60	↓$0.10 (-0.37%)	26.59	26.70	2.35K
2024-05-10	26.49	26.49	↑$0.00 (0.00%)	26.49	26.49	36
2024-05-09	26.70	26.70	↑$0.00 (0.00%)	26.70	26.70	216
2024-05-08	26.54	26.54	↑$0.00 (0.00%)	26.49	26.54	750
2024-05-07	26.77	26.79	↑$0.02 (0.09%)	26.77	26.79	196
2024-05-06	27.20	27.23	↑$0.03 (0.10%)	27.20	27.23	437
2024-05-03	27.19	27.27	↑$0.08 (0.31%)	27.19	27.27	614
2024-05-02	26.81	27.15	↑$0.34 (1.27%)	26.75	27.22	781
2024-05-01	26.22	26.17	↓$0.05 (-0.19%)	26.17	26.22	846
2024-04-30	26.37	26.21	↓$0.16 (-0.61%)	26.21	26.48	3.86K
2024-04-29	26.47	26.60	↑$0.13 (0.47%)	26.42	26.60	516
2024-04-26	26.30	26.39	↑$0.09 (0.34%)	26.28	26.39	1.44K
2024-04-25	25.87	25.95	↑$0.09 (0.34%)	25.87	25.97	3.70K
2024-04-24	25.91	25.90	↓$0.01 (-0.03%)	25.84	25.92	1.84K
2024-04-23	25.57	25.70	↑$0.13 (0.52%)	25.57	25.72	12.56K
2024-04-22	25.01	25.20	↑$0.19 (0.76%)	25.01	25.20	307
2024-04-19	24.89	24.76	↓$0.13 (-0.52%)	24.74	24.91	2.18K
2024-04-18	25.17	25.07	↓$0.10 (-0.38%)	25.07	25.17	1.10K
2024-04-17	25.22	24.99	↓$0.23 (-0.91%)	24.95	25.22	4.04K
2024-04-16	25.21	25.17	↓$0.04 (-0.16%)	25.04	25.21	4.71K
2024-04-15	25.80	25.45	↓$0.35 (-1.35%)	25.45	25.80	5.12K
2024-04-12	25.89	25.74	↓$0.15 (-0.58%)	25.74	25.89	300
2024-04-11	26.56	26.56	↑$0.00 (0.00%)	26.56	26.56	47
2024-04-10	26.25	26.32	↑$0.07 (0.27%)	26.24	26.32	774
2024-04-09	26.65	26.70	↑$0.05 (0.19%)	26.65	26.70	257
2024-04-08	26.47	26.41	↓$0.06 (-0.23%)	26.41	26.47	401