Matthews Emerging Markets Equity Active ETF

MEM
🏛️ usa →
35.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.44 26.47 26.41 26.44 0.0M
2022-12-29 26.58 26.73 26.58 26.68 0.0M
2022-12-28 26.52 26.52 26.31 26.33 0.0M
2022-12-27 26.69 26.69 26.58 26.62 0.0M
2022-12-23 26.35 26.46 26.35 26.45 0.0M
2022-12-22 26.72 26.72 26.30 26.42 0.0M
2022-12-21 26.46 26.79 26.46 26.71 0.0M
2022-12-20 26.42 26.52 26.37 26.48 0.0M
2022-12-19 26.38 26.40 26.27 26.35 0.0M
2022-12-16 26.33 26.33 26.31 26.31 0.0M
2022-12-15 26.56 26.56 26.45 26.45 0.0M
2022-12-14 27.15 27.18 27.07 27.10 0.0M
2022-12-13 27.78 27.78 27.25 27.30 0.0M
2022-12-12 27.16 27.16 26.92 27.12 0.0M
2022-12-09 27.36 27.38 27.16 27.16 0.0M
2022-12-08 27.40 27.40 27.28 27.28 0.0M
2022-12-07 27.03 27.06 26.99 27.04 0.0M
2022-12-06 27.35 27.35 27.10 27.20 0.0M
2022-12-05 27.64 27.64 27.31 27.31 0.0M
2022-12-02 27.55 27.62 27.55 27.60 0.0M
2022-12-01 27.57 27.57 27.47 27.52 0.0M
2022-11-30 27.20 27.71 27.18 27.69 0.0M
2022-11-29 26.90 26.99 26.86 26.92 0.0M
2022-11-28 26.60 26.86 26.44 26.55 0.0M
2022-11-25 26.55 26.55 26.46 26.47 0.0M
2022-11-23 26.34 26.62 26.34 26.53 0.0M
2022-11-22 26.17 26.38 26.17 26.35 0.0M
2022-11-21 26.24 26.53 26.24 26.26 0.0M
2022-11-18 27.00 27.12 26.56 26.57 0.0M
2022-11-17 26.50 26.64 26.44 26.64 0.0M
2022-11-16 26.69 26.73 26.67 26.68 0.0M
2022-11-15 27.18 27.18 26.92 26.92 0.0M
2022-11-14 26.77 26.84 26.66 26.66 0.0M
2022-11-11 26.89 26.89 26.74 26.86 0.0M
2022-11-10 26.18 26.18 26.03 26.12 0.0M
2022-11-09 25.38 25.38 25.22 25.22 0.0M
2022-11-08 25.59 25.73 25.56 25.66 0.0M
2022-11-07 25.42 25.42 25.29 25.29 0.0M
2022-11-04 25.18 25.39 25.17 25.39 0.0M
2022-11-03 24.24 24.59 24.24 24.49 0.0M
2022-11-02 24.77 25.01 24.44 24.44 0.0M
2022-11-01 24.72 24.78 24.72 24.76 0.0M
2022-10-31 24.26 24.26 24.19 24.25 0.0M
2022-10-28 23.98 24.17 23.98 24.17 0.0M
2022-10-27 24.28 24.34 24.24 24.24 0.0M
2022-10-26 24.38 24.43 24.18 24.20 0.0M
2022-10-25 23.94 23.96 23.92 23.96 0.0M
2022-10-24 23.90 23.90 23.74 23.77 0.0M
2022-10-21 24.06 24.40 24.06 24.40 0.0M
2022-10-20 24.29 24.29 24.03 24.03 0.0M
2022-10-19 23.82 23.84 23.82 23.84 0.0M
2022-10-18 24.12 24.12 24.12 24.12 0.0M
2022-10-17 24.15 24.19 24.08 24.08 0.0M
2022-10-14 23.56 23.56 23.56 23.56 0.0M
2022-10-13 23.47 24.08 23.44 24.08 0.0M
2022-10-12 23.78 23.78 23.74 23.74 0.0M
2022-10-11 23.94 23.95 23.66 23.66 0.0M
2022-10-10 24.05 24.08 24.05 24.08 0.0M
2022-10-07 24.58 24.58 24.35 24.35 0.0M
2022-10-05 24.92 25.06 24.92 25.06 0.0M
2022-10-04 25.10 25.10 25.04 25.04 0.0M
2022-10-03 24.32 24.40 24.30 24.30 0.0M
2022-09-29 23.81 23.81 23.81 23.81 0.0M
2022-09-28 24.23 24.37 24.23 24.35 0.0M
2022-09-27 24.01 24.01 24.01 24.01 0.0M
2022-09-26 24.24 24.24 24.05 24.05 0.0M
2022-09-23 24.37 24.39 24.37 24.39 0.0M
2022-09-22 25.15 25.22 25.15 25.16 0.0M
2022-09-21 25.37 25.37 25.37 25.37 0.0M
2022-09-20 25.75 25.75 25.75 25.75 0.0M
2022-09-19 25.91 25.91 25.91 25.91 0.0M
2022-09-16 25.67 25.67 25.61 25.67 0.0M
2022-09-15 26.00 26.05 25.96 25.97 0.0M
2022-09-14 26.18 26.18 26.18 26.18 0.0M
2022-09-13 26.35 26.35 25.97 25.97 0.0M
2022-09-12 26.88 26.88 26.85 26.86 0.0M
2022-09-09 26.49 26.52 26.49 26.52 0.0M
2022-09-08 25.91 26.02 25.91 26.02 0.0M
2022-09-07 25.79 25.93 25.71 25.90 0.0M
2022-09-06 25.71 25.71 25.71 25.71 0.0M
2022-09-02 26.27 26.28 25.96 25.96 0.0M
2022-09-01 26.12 26.12 25.83 25.97 0.0M
2022-08-31 26.36 26.36 26.23 26.23 0.0M
2022-08-30 26.52 26.52 26.30 26.33 0.0M
2022-08-26 26.92 26.92 26.75 26.75 0.0M
2022-08-25 27.01 27.21 27.01 27.21 0.0M
2022-08-24 26.87 26.87 26.87 26.87 0.0M
2022-08-23 26.87 26.87 26.71 26.77 0.0M
2022-08-22 26.50 26.54 26.43 26.46 0.0M
2022-08-19 26.92 26.92 26.70 26.76 0.0M
2022-08-18 27.09 27.09 27.04 27.09 0.0M
2022-08-17 27.15 27.32 27.12 27.22 0.0M
2022-08-16 27.22 27.32 27.18 27.22 0.0M
2022-08-15 27.17 27.25 27.17 27.25 0.0M
2022-08-12 27.19 27.34 27.19 27.34 0.0M
2022-08-11 27.04 27.13 26.93 26.95 0.0M
2022-08-10 26.81 26.99 26.81 26.99 0.0M
2022-08-09 26.41 26.41 26.40 26.41 0.0M
2022-08-08 26.54 26.58 26.54 26.58 0.0M
2022-08-05 26.45 26.48 26.45 26.48 0.0M
2022-08-04 26.48 26.48 26.47 26.47 0.0M
2022-08-03 26.19 26.29 26.19 26.26 0.0M
2022-08-02 26.15 26.15 26.04 26.04 0.0M
2022-08-01 26.33 26.33 26.17 26.17 0.0M
2022-07-29 26.20 26.37 26.20 26.34 0.0M
2022-07-28 26.27 26.27 26.27 26.27 0.0M
2022-07-27 25.58 25.93 25.56 25.93 0.0M
2022-07-26 25.30 25.30 25.27 25.28 0.0M
2022-07-25 25.61 25.61 25.55 25.60 0.0M
2022-07-21 25.59 25.74 25.53 25.74 0.0M
2022-07-20 25.64 25.68 25.62 25.65 0.0M
2022-07-19 25.59 25.66 25.59 25.61 0.0M
2022-07-18 25.46 25.46 25.21 25.21 0.0M
2022-07-15 25.05 25.05 25.04 25.04 0.0M
2022-07-14 24.81 24.82 24.77 24.77 0.0M