Matthews Emerging Markets Ex Chn Act ETF (MEMX)
29.10
-0.06
(-0.20%)
USD |
NYSEARCA |
May 08, 16:00
MEMX Price: 29.10 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 267.00 |
May 07, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 207.00 |
May 06, 2024 | 29.16 | 29.26 | 29.14 | 29.26 | 1979.00 |
May 03, 2024 | 28.81 | 29.00 | 28.81 | 28.97 | 717.00 |
May 02, 2024 | 28.63 | 28.72 | 28.41 | 28.64 | 33594.00 |
May 01, 2024 | 28.41 | 28.67 | 28.27 | 28.36 | 4236.00 |
Apr 30, 2024 | 28.60 | 28.60 | 28.38 | 28.39 | 3424.00 |
Apr 29, 2024 | 28.64 | 28.69 | 28.63 | 28.67 | 843.00 |
Apr 26, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 894.00 |
Apr 25, 2024 | 28.28 | 28.33 | 28.27 | 28.27 | 549.00 |
Apr 24, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 1.000 |
Apr 23, 2024 | 28.10 | 28.16 | 28.10 | 28.16 | 370.00 |
Apr 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 4.000 |
Apr 19, 2024 | 27.75 | 27.75 | 27.57 | 27.68 | 699.00 |
Apr 18, 2024 | 27.82 | 27.83 | 27.81 | 27.81 | 2147.00 |
Apr 17, 2024 | 28.08 | 28.08 | 27.93 | 27.97 | 1452.00 |
Apr 16, 2024 | 28.00 | 28.11 | 27.98 | 28.06 | 1178.00 |
Apr 15, 2024 | 28.58 | 28.68 | 28.28 | 28.28 | 2890.00 |
Apr 12, 2024 | 28.90 | 28.90 | 28.58 | 28.58 | 2997.00 |
Apr 11, 2024 | 29.00 | 29.16 | 29.00 | 29.13 | 866.00 |
Apr 10, 2024 | 28.91 | 28.91 | 28.87 | 28.91 | 648.00 |
Apr 09, 2024 | 29.24 | 29.31 | 29.24 | 29.28 | 19288.00 |
Apr 08, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 70.00 |
Apr 05, 2024 | 29.17 | 29.18 | 29.17 | 29.18 | 625.00 |
Apr 04, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 90.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.81
Minimum
Mar 15 2023
29.32
Maximum
Apr 08 2024
26.53
Average
26.39
Median
Aug 23 2023