Matthews Emerging Markets Eq Actv ETF (MEM)
29.60
+0.18
(+0.60%)
USD |
NYSEARCA |
Apr 29, 16:00
29.57
-0.03
(-0.11%)
After-Hours: 20:00
MEM Price: 29.60 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 29.47 | 29.63 | 29.44 | 29.60 | 2122.00 |
Apr 26, 2024 | 29.27 | 29.43 | 29.27 | 29.43 | 991.00 |
Apr 25, 2024 | 28.72 | 29.38 | 28.72 | 29.10 | 3769.00 |
Apr 24, 2024 | 29.01 | 29.06 | 28.92 | 29.00 | 5109.00 |
Apr 23, 2024 | 28.67 | 28.92 | 28.66 | 28.91 | 3976.00 |
Apr 22, 2024 | 28.31 | 28.59 | 28.28 | 28.51 | 132659.0 |
Apr 19, 2024 | 28.15 | 28.29 | 28.15 | 28.18 | 2770.00 |
Apr 18, 2024 | 28.41 | 28.54 | 28.22 | 28.33 | 4919.00 |
Apr 17, 2024 | 28.50 | 28.50 | 28.27 | 28.38 | 8385.00 |
Apr 16, 2024 | 28.38 | 28.47 | 28.32 | 28.43 | 3641.00 |
Apr 15, 2024 | 28.97 | 28.97 | 28.62 | 28.67 | 2174.00 |
Apr 12, 2024 | 29.10 | 29.10 | 28.79 | 28.85 | 3634.00 |
Apr 11, 2024 | 29.26 | 29.47 | 29.26 | 29.46 | 3256.00 |
Apr 10, 2024 | 29.24 | 29.26 | 29.15 | 29.20 | 3697.00 |
Apr 09, 2024 | 29.72 | 29.72 | 29.41 | 29.58 | 361517.0 |
Apr 08, 2024 | 29.59 | 29.60 | 29.54 | 29.54 | 4552.00 |
Apr 05, 2024 | 29.40 | 29.49 | 29.40 | 29.48 | 2482.00 |
Apr 04, 2024 | 29.82 | 29.90 | 29.48 | 29.48 | 5917.00 |
Apr 03, 2024 | 29.54 | 29.65 | 29.50 | 29.64 | 30255.00 |
Apr 02, 2024 | 29.55 | 29.63 | 29.50 | 29.61 | 3455.00 |
Apr 01, 2024 | 29.60 | 29.60 | 29.46 | 29.59 | 10333.00 |
Mar 28, 2024 | 29.46 | 29.55 | 29.43 | 29.44 | 10713.00 |
Mar 27, 2024 | 29.23 | 29.33 | 29.23 | 29.33 | 3057.00 |
Mar 26, 2024 | 29.25 | 29.25 | 29.19 | 29.19 | 1646.00 |
Mar 25, 2024 | 29.17 | 29.17 | 29.07 | 29.09 | 1646.00 |
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
23.56
Minimum
Oct 14 2022
29.64
Maximum
Apr 03 2024
27.06
Average
27.09
Median
Aug 18 2022