Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data
24.97 ↑0.12 (0.46%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, MEMX is down -0.07% a day on average. There have been 11 days where Matthews Emerging Markets Ex China Active ETF closed green and 19 days where MEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 25.02 | 24.97 | ↓$0.05 (-0.19%) | 24.97 | 25.02 | 1.12K |
| 2023-03-29 | 24.84 | 24.86 | ↑$0.02 (0.06%) | 24.79 | 24.86 | 0.99K |
| 2023-03-28 | 24.46 | 24.56 | ↑$0.10 (0.39%) | 24.46 | 24.59 | 5.62K |
| 2023-03-27 | 24.45 | 24.40 | ↓$0.05 (-0.21%) | 24.40 | 24.47 | 7.98K |
| 2023-03-24 | 24.18 | 24.28 | ↑$0.10 (0.40%) | 24.13 | 24.31 | 3.25K |
| 2023-03-23 | 24.35 | 24.35 | ↓$0.00 (-0.01%) | 24.27 | 24.52 | 1.16K |
| 2023-03-22 | 24.42 | 24.34 | ↓$0.09 (-0.35%) | 24.34 | 24.42 | 775 |
| 2023-03-21 | 24.37 | 24.35 | ↓$0.02 (-0.07%) | 24.35 | 24.39 | 4.93K |
| 2023-03-20 | 23.98 | 24.08 | ↑$0.10 (0.41%) | 23.98 | 24.13 | 1.71K |
| 2023-03-17 | 24.05 | 23.97 | ↓$0.08 (-0.35%) | 23.97 | 24.05 | 671 |
| 2023-03-16 | 23.80 | 24.25 | ↑$0.45 (1.91%) | 23.80 | 24.25 | 633 |
| 2023-03-15 | 23.92 | 23.81 | ↓$0.11 (-0.46%) | 23.74 | 23.92 | 4.26K |
| 2023-03-14 | 24.54 | 24.46 | ↓$0.08 (-0.31%) | 24.38 | 24.55 | 6.52K |
| 2023-03-13 | 24.09 | 24.24 | ↑$0.16 (0.66%) | 24.09 | 24.42 | 3.06K |
| 2023-03-10 | 24.78 | 24.55 | ↓$0.23 (-0.94%) | 24.55 | 24.78 | 1.63K |
| 2023-03-09 | 24.99 | 24.79 | ↓$0.19 (-0.77%) | 24.79 | 25.02 | 2.69K |
| 2023-03-08 | 25.35 | 25.31 | ↓$0.04 (-0.14%) | 25.24 | 25.35 | 4.16K |
| 2023-03-07 | 25.51 | 25.14 | ↓$0.37 (-1.47%) | 25.13 | 25.51 | 3.65K |
| 2023-03-06 | 25.46 | 25.46 | ↓$0.00 (-0.01%) | 25.43 | 25.53 | 3.15K |
| 2023-03-03 | 25.38 | 25.50 | ↑$0.12 (0.47%) | 25.38 | 25.51 | 1.88K |
| 2023-03-02 | 25.21 | 25.16 | ↓$0.04 (-0.17%) | 25.16 | 25.21 | 1.55K |
| 2023-03-01 | 25.14 | 25.18 | ↑$0.05 (0.19%) | 25.14 | 25.20 | 4.24K |
| 2023-02-28 | 25.00 | 25.00 | ↓$0.01 (-0.03%) | 25.00 | 25.04 | 11.61K |
| 2023-02-27 | 25.13 | 24.97 | ↓$0.16 (-0.62%) | 24.97 | 25.13 | 5.85K |
| 2023-02-24 | 24.90 | 24.91 | ↑$0.01 (0.06%) | 24.90 | 24.92 | 1.75K |
| 2023-02-23 | 25.41 | 25.31 | ↓$0.10 (-0.39%) | 25.31 | 25.41 | 7.29K |
| 2023-02-22 | 25.23 | 25.13 | ↓$0.09 (-0.37%) | 25.13 | 25.23 | 1.10K |
| 2023-02-21 | 25.44 | 25.39 | ↓$0.06 (-0.22%) | 25.38 | 25.44 | 1.04K |
| 2023-02-17 | 25.74 | 25.75 | ↑$0.02 (0.06%) | 25.73 | 25.79 | 4.98K |
| 2023-02-16 | 25.78 | 25.88 | ↑$0.10 (0.38%) | 25.78 | 26.03 | 9.49K |
Create an account or log in to view more rows.
No comments yet. Be the first.