Matthews Emerging Markets Equity Active ETF (MEM)
43.61
-0.13
(-0.29%)
USD |
NYSEARCA |
Sep 18, 16:00
MEM Price : 43.61 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 43.47 | 43.61 | 43.32 | 43.61 | 2377.00 |
| Sep 17, 2026 | 43.46 | 43.77 | 43.46 | 43.73 | 404.00 |
| Sep 16, 2026 | 43.27 | 43.44 | 42.90 | 42.90 | 851.00 |
| Sep 15, 2026 | 43.02 | 43.05 | 43.02 | 43.05 | 923.00 |
| Sep 14, 2026 | 43.37 | 43.37 | 43.06 | 43.28 | 1618.00 |
| Sep 11, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 126.00 |
| Sep 10, 2026 | 44.35 | 44.35 | 43.76 | 43.83 | 2937.00 |
| Sep 09, 2026 | 45.17 | 45.31 | 45.06 | 45.07 | 3745.00 |
| Sep 08, 2026 | 45.29 | 45.38 | 45.15 | 45.15 | 1710.00 |
| Sep 04, 2026 | 44.85 | 44.97 | 44.76 | 44.95 | 3492.00 |
| Sep 03, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 549.00 |
| Sep 02, 2026 | 43.94 | 44.13 | 43.94 | 44.13 | 1182.00 |
| Sep 01, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 92.00 |
| Aug 31, 2026 | 44.12 | 44.18 | 44.12 | 44.17 | 700.00 |
| Aug 28, 2026 | 44.79 | 44.79 | 44.31 | 44.34 | 2672.00 |
| Aug 27, 2026 | 44.54 | 44.65 | 44.52 | 44.65 | 586.00 |
| Aug 26, 2026 | 44.72 | 44.72 | 44.42 | 44.42 | 1085.00 |
| Aug 25, 2026 | 44.18 | 44.55 | 44.18 | 44.48 | 2944.00 |
| Aug 24, 2026 | 43.58 | 43.86 | 43.58 | 43.75 | 725.00 |
| Aug 21, 2026 | 44.55 | 44.55 | 44.44 | 44.44 | 488.00 |
| Aug 20, 2026 | 44.11 | 44.17 | 44.07 | 44.12 | 596.00 |
| Aug 19, 2026 | 43.76 | 43.90 | 43.74 | 43.86 | 1568.00 |
| Aug 18, 2026 | 43.34 | 43.41 | 43.34 | 43.40 | 2551.00 |
| Aug 17, 2026 | 44.96 | 45.23 | 44.78 | 44.79 | 2110.00 |
| Aug 14, 2026 | 44.46 | 44.46 | 44.22 | 44.30 | 1247.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median