Matthews India Active ETF (INDE)
32.92
-0.13
(-0.40%)
USD |
NYSEARCA |
Sep 27, 16:00
32.98
+0.06
(+0.17%)
After-Hours: 20:00
INDE Price: 32.92 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 33.02 | 33.03 | 32.91 | 32.92 | 2416.00 |
Sep 26, 2024 | 33.07 | 33.08 | 33.00 | 33.06 | 4925.00 |
Sep 25, 2024 | 33.04 | 33.08 | 32.90 | 32.91 | 2794.00 |
Sep 24, 2024 | 33.14 | 33.14 | 32.97 | 32.97 | 1555.00 |
Sep 23, 2024 | 33.15 | 33.17 | 33.15 | 33.16 | 943.00 |
Sep 20, 2024 | 32.99 | 33.02 | 32.99 | 33.02 | 528.00 |
Sep 19, 2024 | 32.54 | 32.63 | 32.53 | 32.63 | 574.00 |
Sep 18, 2024 | 32.57 | 32.57 | 32.48 | 32.48 | 292.00 |
Sep 17, 2024 | 32.52 | 32.55 | 32.52 | 32.55 | 393.00 |
Sep 16, 2024 | 32.56 | 32.56 | 32.51 | 32.55 | 1121.00 |
Sep 13, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 57.00 |
Sep 12, 2024 | 32.39 | 32.49 | 32.39 | 32.45 | 637.00 |
Sep 11, 2024 | 32.10 | 32.25 | 31.86 | 32.24 | 2691.00 |
Sep 10, 2024 | 32.06 | 32.17 | 32.06 | 32.17 | 288.00 |
Sep 09, 2024 | 31.97 | 32.12 | 31.97 | 32.02 | 599.00 |
Sep 06, 2024 | 32.09 | 32.09 | 31.74 | 31.74 | 934.00 |
Sep 05, 2024 | 32.16 | 32.16 | 32.08 | 32.08 | 334.00 |
Sep 04, 2024 | 32.25 | 32.26 | 32.22 | 32.26 | 1101.00 |
Sep 03, 2024 | 32.83 | 32.83 | 32.19 | 32.19 | 770.00 |
Aug 30, 2024 | 32.18 | 32.18 | 32.17 | 32.18 | 956.00 |
Aug 29, 2024 | 32.02 | 32.02 | 31.94 | 31.94 | 1038.00 |
Aug 28, 2024 | 31.95 | 32.06 | 31.95 | 32.02 | 1959.00 |
Aug 27, 2024 | 31.98 | 32.00 | 31.93 | 32.00 | 860.00 |
Aug 26, 2024 | 31.97 | 31.97 | 31.86 | 31.86 | 785.00 |
Aug 23, 2024 | 31.68 | 31.90 | 31.68 | 31.89 | 6922.00 |
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
24.01
Minimum
Oct 26 2023
33.16
Maximum
Sep 23 2024
28.46
Average
28.34
Median