Matthews Emerging Markets Discv Actv ETF (MEMS)
26.01
+0.52
(+2.03%)
USD |
NASDAQ |
May 02, 16:00
MEMS Price: 26.01 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 26.03 | 26.07 | 26.01 | 26.01 | 4692.00 |
May 01, 2024 | 25.43 | 25.65 | 25.43 | 25.49 | 1414.00 |
Apr 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000 |
Apr 29, 2024 | 25.75 | 25.79 | 25.72 | 25.76 | 2266.00 |
Apr 26, 2024 | 25.44 | 25.49 | 25.44 | 25.49 | 1328.00 |
Apr 25, 2024 | 24.84 | 25.07 | 24.84 | 25.07 | 186.00 |
Apr 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 52.00 |
Apr 23, 2024 | 24.65 | 24.88 | 24.65 | 24.87 | 6559.00 |
Apr 22, 2024 | 24.52 | 24.67 | 24.50 | 24.58 | 1943.00 |
Apr 19, 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 553.00 |
Apr 18, 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 2583.00 |
Apr 17, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 100.00 |
Apr 16, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 470.00 |
Apr 15, 2024 | 25.34 | 25.34 | 24.96 | 24.96 | 468.00 |
Apr 12, 2024 | 25.58 | 25.58 | 25.45 | 25.46 | 2491.00 |
Apr 11, 2024 | 25.80 | 25.90 | 25.67 | 25.78 | 15036.00 |
Apr 10, 2024 | 25.78 | 25.86 | 25.78 | 25.86 | 331.00 |
Apr 09, 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 1302.00 |
Apr 08, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 3954.00 |
Apr 05, 2024 | 26.08 | 26.15 | 26.08 | 26.13 | 2384.00 |
Apr 04, 2024 | 26.44 | 26.44 | 26.09 | 26.09 | 4641.00 |
Apr 03, 2024 | 25.96 | 26.11 | 25.96 | 26.07 | 5720.00 |
Apr 02, 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 396.00 |
Apr 01, 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 4912.00 |
Mar 28, 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 319.00 |
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
24.50
Minimum
Apr 19 2024
26.59
Maximum
Mar 01 2024
25.51
Average
25.46
Median