Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data

29.79 ↑0.22 (0.75%)
As of May 20, 2024, 3:31pm EST.

Historical Data

In the past 30 trading days, MEMX is down -0.08% a day on average. There have been 16 days where Matthews Emerging Markets Ex China Active ETF closed green and 14 days where MEMX closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2329.8429.57↓$0.27 (-0.91%)29.5429.8457.59K
2024-05-2229.6129.61↓$0.00 (-0.01%)29.6129.611.62K
2024-05-2129.6929.70↑$0.01 (0.03%)29.6929.70827
2024-05-2029.6729.76↑$0.09 (0.29%)29.6729.792.22K
2024-05-1729.7929.74↓$0.05 (-0.17%)29.7429.793.60K
2024-05-1629.5729.53↓$0.04 (-0.13%)29.5329.673.30K
2024-05-1529.5829.61↑$0.03 (0.12%)29.5829.623.29K
2024-05-1429.1429.23↑$0.09 (0.30%)29.1429.23443
2024-05-1328.9628.96↑$0.00 (0.00%)28.9628.96418
2024-05-1029.0928.97↓$0.13 (-0.43%)28.9729.095.35K
2024-05-0928.9328.93↑$0.00 (0.00%)28.9328.932
2024-05-0829.0029.10↑$0.10 (0.34%)29.0029.10267
2024-05-0729.1629.16↑$0.00 (0.00%)29.1629.16207
2024-05-0629.1629.26↑$0.10 (0.33%)29.1429.261.98K
2024-05-0328.8128.97↑$0.16 (0.55%)28.8129.00717
2024-05-0228.6328.64↑$0.01 (0.02%)28.4128.6433.59K
2024-05-0128.4128.36↓$0.04 (-0.16%)28.2728.674.24K
2024-04-3028.6028.39↓$0.22 (-0.76%)28.3828.603.42K
2024-04-2928.6428.67↑$0.03 (0.12%)28.6328.69843
2024-04-2628.5328.53↓$0.00 (-0.01%)28.5328.53894
2024-04-2528.2828.27↓$0.01 (-0.04%)28.2728.33549
2024-04-2328.1028.16↑$0.06 (0.20%)28.1028.16370
2024-04-2227.9127.91↑$0.00 (0.00%)27.9127.914
2024-04-1927.7527.68↓$0.07 (-0.24%)27.6827.75699
2024-04-1827.8227.81↓$0.01 (-0.02%)27.8127.832.15K
2024-04-1728.0827.97↓$0.11 (-0.40%)27.9328.081.45K
2024-04-1628.0028.06↑$0.06 (0.23%)27.9828.111.18K
2024-04-1528.5828.28↓$0.30 (-1.04%)28.2828.682.89K
2024-04-1228.9028.58↓$0.32 (-1.12%)28.5828.903K
2024-04-1129.0029.13↑$0.13 (0.45%)29.0029.16866
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.