Indicators

Matthews Emerging Markets Discovery Active ETF (NQ: MEMS )

25.21 -0.43 (-1.68%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.28	25.29	25.26	25.26	319	-0.05(-0.18%)
Mar 27, 2024	25.31	25.31	25.31	25.31	153	+0.23(+0.93%)
Mar 26, 2024	25.18	25.21	25.08	25.08	1,179	-0.16(-0.65%)
Mar 25, 2024	25.21	25.24	25.21	25.24	190	+0.01(+0.03%)
Mar 22, 2024	25.23	25.23	25.20	25.23	588	-0.11(-0.42%)
Mar 21, 2024	25.35	25.35	25.28	25.34	5,513	-0.17(-0.67%)
Mar 20, 2024	25.51	25.51	25.51	25.51	91	+0.31(+1.25%)
Mar 19, 2024	25.21	25.22	25.18	25.20	1,360	-0.13(-0.50%)
Mar 18, 2024	25.41	25.41	25.30	25.32	3,684	-0.10(-0.41%)
Mar 15, 2024	25.55	25.55	25.43	25.43	17,781	-0.27(-1.07%)
Mar 14, 2024	25.66	25.73	25.66	25.70	719	-0.10(-0.38%)
Mar 13, 2024	25.75	25.83	25.75	25.80	9,424	-0.35(-1.34%)
Mar 12, 2024	26.10	26.18	26.10	26.15	1,779	+0.09(+0.34%)
Mar 11, 2024	26.05	26.06	26.05	26.06	155	+0.18(+0.69%)
Mar 08, 2024	25.91	25.97	25.88	25.88	5,167	-0.17(-0.65%)
Mar 07, 2024	25.89	26.05	25.89	26.05	6,981	+0.03(+0.10%)
Mar 06, 2024	26.12	26.13	26.02	26.02	14,652	+0.01(+0.04%)
Mar 05, 2024	26.08	26.08	25.96	26.01	8,047	-0.38(-1.45%)
Mar 04, 2024	26.48	26.48	26.40	26.40	3,914	-0.19(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.