Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
Historical Data
In the past 30 trading days, MEMS is up 0.06% a day on average. There have been 23 days where Matthews Emerging Markets Discovery Active ETF closed green and 7 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-09-17 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.19 | 4.22 | 142.90K |
| 2013-09-16 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.18 | 4.21 | 108.50K |
| 2013-09-13 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.19 | 4.21 | 76.20K |
| 2013-09-12 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.19 | 4.20 | 43.50K |
| 2013-09-11 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.18 | 4.20 | 60.80K |
| 2013-09-10 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.18 | 4.19 | 20.60K |
| 2013-09-09 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.18 | 4.19 | 57.40K |
| 2013-09-06 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.17 | 4.19 | 4.90K |
| 2013-09-05 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.17 | 4.19 | 19.30K |
| 2013-09-04 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.17 | 4.19 | 145.70K |
| 2013-09-03 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.18 | 4.19 | 111.40K |
| 2013-08-30 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.19 | 4.20 | 53.40K |
| 2013-08-29 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.18 | 4.20 | 89.30K |
| 2013-08-28 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.17 | 4.18 | 88.20K |
| 2013-08-27 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.17 | 4.19 | 160K |
| 2013-08-26 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.19 | 11.90K |
| 2013-08-23 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.17 | 4.19 | 102.50K |
| 2013-08-22 | 4.18 | 4.17 | ↓$0.01 (-0.24%) | 4.17 | 4.18 | 27.40K |
| 2013-08-21 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.16 | 4.18 | 52.90K |
| 2013-08-20 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.17 | 4.19 | 32.30K |
| 2013-08-19 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.16 | 4.19 | 11.60K |
| 2013-08-16 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.16 | 4.18 | 23.40K |
| 2013-08-15 | 4.18 | 4.16 | ↓$0.02 (-0.48%) | 4.16 | 4.18 | 46.90K |
| 2013-08-14 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.17 | 4.19 | 46.50K |
| 2013-08-13 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.17 | 4.18 | 32.30K |
| 2013-08-12 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.17 | 4.19 | 12.60K |
| 2013-08-09 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.17 | 4.20 | 56.10K |
| 2013-08-08 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.17 | 4.19 | 102.80K |
| 2013-08-07 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.16 | 4.19 | 38.64K |
| 2013-08-06 | 4.15 | 4.17 | ↑$0.02 (0.46%) | 4.15 | 4.17 | 23.03K |
Create an account or log in to view more rows.
$MEMS lets see if it can hold the line
$MEMS Of course
$MEMS one of the poorest performed stocks for a big name.