Matthews Emerging Markets Ex Chn Act ETF (MEMX)
29.27
-0.14
(-0.48%)
USD |
NYSEARCA |
Nov 15, 16:00
29.22
-0.05
(-0.18%)
After-Hours: 20:00
MEMX Price: 29.27 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 29.31 | 29.31 | 29.20 | 29.27 | 8018.00 |
| Nov 14, 2024 | 29.47 | 29.49 | 29.41 | 29.41 | 1823.00 |
| Nov 13, 2024 | 29.54 | 29.55 | 29.50 | 29.50 | 2451.00 |
| Nov 12, 2024 | 29.76 | 29.76 | 29.62 | 29.70 | 1370.00 |
| Nov 11, 2024 | 29.89 | 30.13 | 29.88 | 29.92 | 2054.00 |
| Nov 08, 2024 | 30.25 | 30.26 | 30.06 | 30.19 | 1269.00 |
| Nov 07, 2024 | 30.37 | 30.53 | 30.37 | 30.53 | 2312.00 |
| Nov 06, 2024 | 30.05 | 30.49 | 30.00 | 30.28 | 3139.00 |
| Nov 05, 2024 | 30.30 | 30.38 | 30.30 | 30.37 | 582.00 |
| Nov 04, 2024 | 30.26 | 30.26 | 30.13 | 30.13 | 878.00 |
| Nov 01, 2024 | 30.28 | 30.28 | 30.08 | 30.08 | 2220.00 |
| Oct 31, 2024 | 30.08 | 30.08 | 30.01 | 30.06 | 1431.00 |
| Oct 30, 2024 | 30.41 | 30.41 | 30.37 | 30.37 | 354.00 |
| Oct 29, 2024 | 30.61 | 30.64 | 30.60 | 30.60 | 1467.00 |
| Oct 28, 2024 | 30.60 | 30.61 | 30.60 | 30.61 | 2668.00 |
| Oct 25, 2024 | 30.70 | 30.70 | 30.64 | 30.68 | 1576.00 |
| Oct 24, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 221.00 |
| Oct 23, 2024 | 30.71 | 30.71 | 30.64 | 30.64 | 697.00 |
| Oct 22, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 296.00 |
| Oct 21, 2024 | 30.76 | 30.81 | 30.68 | 30.77 | 2300.00 |
| Oct 18, 2024 | 30.86 | 30.86 | 30.78 | 30.80 | 7055.00 |
| Oct 17, 2024 | 30.97 | 30.97 | 30.90 | 30.90 | 1429.00 |
| Oct 16, 2024 | 30.58 | 30.63 | 30.55 | 30.61 | 8892.00 |
| Oct 15, 2024 | 30.71 | 30.71 | 30.43 | 30.44 | 1649.00 |
| Oct 14, 2024 | 30.75 | 30.77 | 30.74 | 30.74 | 1198.00 |
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
31.63
Maximum
Sep 26 2024
27.57
Average
27.17
Median