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
2024-12-31 29.03 29.07 28.90 28.93 0.0M
2024-12-30 29.14 29.15 28.96 29.08 0.0M
2024-12-27 29.20 29.24 29.15 29.24 0.0M
2024-12-26 29.38 29.44 29.32 29.37 0.0M
2024-12-24 29.47 29.49 29.39 29.49 0.0M
2024-12-23 29.23 29.43 29.18 29.42 0.0M
2024-12-20 28.94 29.43 28.94 29.28 0.0M
2024-12-19 29.26 29.30 29.09 29.13 0.0M
2024-12-18 29.71 29.71 28.95 28.95 0.0M
2024-12-17 32.00 32.05 32.00 32.04 0.0M
2024-12-16 32.12 32.25 32.11 32.15 0.0M
2024-12-13 32.01 32.01 31.95 31.99 0.0M
2024-12-12 32.11 32.11 31.95 32.02 0.0M
2024-12-11 32.23 32.30 32.19 32.28 0.0M
2024-12-10 32.42 32.42 32.13 32.20 0.0M
2024-12-09 32.84 33.04 32.77 32.77 0.0M
2024-12-06 32.30 32.30 32.19 32.27 0.0M
2024-12-05 32.36 32.39 32.29 32.36 0.0M
2024-12-04 32.22 32.25 32.16 32.18 0.0M
2024-12-03 31.81 32.05 31.81 32.03 0.0M
2024-12-02 31.79 31.95 31.73 31.88 0.0M
2024-11-29 31.58 31.79 31.55 31.75 0.0M
2024-11-27 31.95 31.95 31.81 31.89 0.0M
2024-11-26 31.87 31.90 31.73 31.78 0.0M
2024-11-25 31.84 31.93 31.75 31.88 0.0M
2024-11-22 31.68 31.76 31.67 31.75 0.0M
2024-11-21 31.80 31.95 31.70 31.88 0.0M
2024-11-20 31.82 31.84 31.74 31.84 0.0M
2024-11-19 31.67 31.84 31.67 31.82 0.0M
2024-11-18 31.70 31.82 31.68 31.78 0.0M
2024-11-15 31.50 31.50 31.40 31.46 0.0M
2024-11-14 31.72 31.72 31.56 31.56 0.0M
2024-11-13 31.81 31.81 31.57 31.59 0.0M
2024-11-12 31.89 31.93 31.65 31.81 0.1M
2024-11-11 32.31 32.35 32.27 32.33 0.0M
2024-11-08 32.60 32.60 32.28 32.46 0.0M
2024-11-07 33.25 33.40 33.22 33.37 0.0M
2024-11-06 32.58 32.79 32.58 32.72 0.0M
2024-11-05 33.02 33.08 32.99 33.05 0.0M
2024-11-04 32.80 32.80 32.63 32.64 0.0M
2024-11-01 32.70 32.70 32.44 32.44 0.0M
2024-10-31 32.26 32.42 32.21 32.38 0.0M
2024-10-30 32.53 32.69 32.53 32.64 0.0M
2024-10-29 33.02 33.10 32.96 32.96 0.0M
2024-10-28 32.92 33.14 32.92 33.09 0.0M
2024-10-25 33.24 33.24 32.95 33.00 0.0M
2024-10-24 33.33 36.15 32.74 32.89 0.0M
2024-10-23 33.02 33.04 32.87 32.98 0.0M
2024-10-22 33.02 33.14 33.02 33.13 0.0M
2024-10-21 33.12 33.17 33.05 33.14 0.0M
2024-10-18 33.42 33.42 33.26 33.29 0.0M
2024-10-17 32.85 32.92 32.78 32.84 0.0M
2024-10-16 33.04 33.19 33.04 33.10 0.0M
2024-10-15 33.27 33.27 32.76 32.77 0.0M
2024-10-14 33.65 33.69 33.65 33.66 0.0M
2024-10-11 33.60 33.89 33.60 33.89 0.0M
2024-10-10 33.49 33.73 33.49 33.67 0.0M
2024-10-09 33.43 33.57 33.37 33.57 0.0M
2024-10-08 33.83 33.85 33.61 33.85 0.0M
2024-10-07 34.83 34.83 34.54 34.80 0.1M
2024-10-04 34.40 34.52 34.33 34.52 0.0M
2024-10-03 33.66 34.10 33.66 33.96 0.0M
2024-10-02 34.48 34.48 34.11 34.48 0.0M
2024-10-01 33.03 33.49 33.03 33.48 0.0M
2024-09-30 33.30 33.30 32.97 33.01 0.0M
2024-09-27 33.54 33.66 33.54 33.59 0.0M
2024-09-26 33.41 33.51 33.09 33.43 0.0M
2024-09-25 32.16 32.26 32.07 32.11 0.0M
2024-09-24 32.19 32.54 32.10 32.54 0.0M
2024-09-23 31.59 31.61 31.49 31.58 0.0M
2024-09-20 31.13 31.20 31.13 31.17 0.0M
2024-09-19 31.01 31.23 31.01 31.20 0.0M
2024-09-18 30.63 30.67 30.50 30.57 0.0M
2024-09-17 30.62 30.62 30.48 30.57 0.0M
2024-09-16 30.51 30.51 30.37 30.44 0.0M
2024-09-13 30.50 30.55 30.44 30.49 0.0M
2024-09-12 30.39 30.39 30.39 30.39 0.0M
2024-09-11 29.91 30.10 29.91 30.10 0.0M
2024-09-10 29.88 29.88 29.61 29.84 0.0M
2024-09-09 29.89 29.91 29.79 29.90 0.0M
2024-09-06 29.65 29.68 29.65 29.68 0.0M
2024-09-05 30.30 30.30 30.14 30.14 0.0M
2024-09-04 30.03 30.18 30.03 30.15 0.0M
2024-09-03 30.17 30.18 30.01 30.02 0.0M
2024-08-30 30.60 30.73 30.60 30.73 0.0M
2024-08-29 30.63 30.75 30.60 30.63 0.0M
2024-08-28 30.62 30.66 30.53 30.66 0.0M
2024-08-27 30.84 30.86 30.76 30.81 0.0M
2024-08-26 30.81 30.83 30.66 30.70 0.0M
2024-08-23 30.88 30.97 30.88 30.97 0.0M
2024-08-22 30.47 30.47 30.39 30.39 0.0M
2024-08-21 30.75 30.85 30.72 30.81 0.0M
2024-08-20 30.55 30.65 30.55 30.63 0.0M
2024-08-19 30.81 30.90 30.79 30.90 0.0M
2024-08-16 30.50 30.65 30.50 30.65 0.0M
2024-08-15 30.26 30.32 30.26 30.32 0.0M
2024-08-14 30.03 30.03 29.84 29.97 0.0M
2024-08-13 29.82 30.12 29.82 30.12 0.0M
2024-08-12 29.79 29.95 29.73 29.81 0.0M
2024-08-09 29.62 29.77 29.62 29.75 0.0M
2024-08-08 29.33 29.68 29.23 29.59 0.0M
2024-08-07 29.43 29.43 28.98 28.99 0.0M
2024-08-06 28.59 29.02 28.53 28.83 0.0M
2024-08-05 27.78 28.91 27.78 28.81 0.0M
2024-08-02 29.31 29.44 29.17 29.34 0.0M
2024-08-01 30.16 30.24 29.69 29.78 0.0M
2024-07-31 30.32 30.41 30.26 30.33 0.0M
2024-07-30 29.91 29.91 29.65 29.81 0.0M
2024-07-29 30.09 30.09 30.04 30.04 0.0M
2024-07-26 30.02 30.19 29.98 30.06 0.0M
2024-07-25 29.91 29.93 29.72 29.72 0.0M
2024-07-24 30.26 30.26 29.93 29.93 0.0M
2024-07-23 30.44 30.63 30.44 30.48 0.0M
2024-07-22 30.53 30.67 30.53 30.61 0.0M
2024-07-19 30.47 30.47 30.37 30.37 0.0M
2024-07-18 30.82 30.82 30.62 30.67 0.0M
2024-07-17 31.07 31.07 30.89 30.89 0.0M
2024-07-16 31.43 31.54 31.43 31.50 0.0M
2024-07-15 31.49 31.50 31.34 31.34 0.0M
2024-07-12 31.71 31.84 31.69 31.71 0.0M
2024-07-11 31.83 31.83 31.55 31.61 0.0M
2024-07-10 31.51 31.55 31.43 31.55 0.0M
2024-07-09 31.32 31.44 31.32 31.39 0.0M
2024-07-08 31.42 31.42 31.32 31.34 0.0M
2024-07-05 31.23 31.26 31.12 31.26 0.0M
2024-07-03 30.87 31.06 30.87 31.03 0.0M
2024-07-02 30.54 30.71 30.54 30.70 0.0M
2024-07-01 30.77 30.77 30.48 30.56 0.0M
2024-06-28 30.76 30.76 30.50 30.58 0.0M
2024-06-27 30.79 30.81 30.64 30.69 0.0M
2024-06-26 30.60 30.68 30.60 30.67 0.0M
2024-06-25 30.55 30.63 30.50 30.62 0.0M
2024-06-24 30.62 30.66 30.53 30.53 0.0M
2024-06-21 30.54 30.54 30.49 30.49 0.0M
2024-06-20 30.74 30.74 30.59 30.64 0.0M
2024-06-18 30.38 30.56 30.38 30.52 0.0M
2024-06-17 30.17 30.36 30.17 30.30 0.0M
2024-06-14 30.10 30.15 30.06 30.13 0.0M
2024-06-13 30.18 30.19 30.00 30.10 0.0M
2024-06-12 30.20 30.29 30.02 30.11 0.0M
2024-06-11 29.71 29.81 29.63 29.78 0.0M
2024-06-10 29.79 29.95 29.74 29.92 0.0M
2024-06-07 29.84 29.84 29.72 29.72 0.0M
2024-06-06 30.03 30.11 29.99 30.07 0.0M
2024-06-05 29.70 29.91 29.70 29.91 0.0M
2024-06-04 29.26 29.34 29.21 29.29 0.0M
2024-06-03 29.75 29.85 29.75 29.85 0.0M
2024-05-31 29.48 29.53 29.37 29.53 0.0M
2024-05-30 29.62 29.78 29.62 29.75 0.0M
2024-05-29 29.77 29.80 29.75 29.78 0.0M
2024-05-28 30.45 30.45 30.24 30.28 0.0M
2024-05-24 30.30 30.42 30.29 30.33 0.0M
2024-05-23 30.60 30.62 30.24 30.26 0.0M
2024-05-22 30.54 30.54 30.38 30.43 0.0M
2024-05-21 30.54 30.61 30.54 30.60 0.0M
2024-05-20 30.78 30.97 30.78 30.84 0.0M
2024-05-17 31.03 31.03 30.95 31.01 0.0M
2024-05-16 30.80 30.95 30.80 30.90 0.0M
2024-05-15 30.62 30.81 30.57 30.81 0.0M
2024-05-14 30.27 30.43 30.27 30.43 0.0M
2024-05-13 30.34 30.39 30.30 30.31 0.0M
2024-05-10 30.29 30.29 30.09 30.15 0.0M
2024-05-09 30.05 30.18 30.05 30.18 0.0M
2024-05-08 29.95 30.15 29.95 30.15 0.0M
2024-05-07 30.18 30.25 30.10 30.20 0.0M
2024-05-06 30.30 30.36 30.26 30.33 0.0M
2024-05-03 30.01 30.22 29.96 30.18 0.0M
2024-05-02 29.56 29.97 29.56 29.91 0.0M
2024-05-01 29.19 29.47 29.11 29.19 0.0M
2024-04-30 29.38 29.38 29.20 29.20 0.0M
2024-04-29 29.47 29.63 29.44 29.60 0.0M
2024-04-26 29.27 29.43 29.27 29.43 0.0M
2024-04-25 28.72 29.39 28.72 29.10 0.0M
2024-04-24 29.01 29.06 28.92 29.00 0.0M
2024-04-23 28.67 28.92 28.66 28.91 0.0M
2024-04-22 28.31 28.59 28.28 28.51 0.1M
2024-04-19 28.15 28.29 28.15 28.18 0.0M
2024-04-18 28.41 28.55 28.22 28.33 0.0M
2024-04-17 28.50 28.50 28.27 28.38 0.0M
2024-04-16 28.38 28.47 28.33 28.43 0.0M
2024-04-15 28.97 28.97 28.62 28.67 0.0M
2024-04-12 29.10 29.10 28.79 28.85 0.0M
2024-04-11 29.26 29.47 29.26 29.46 0.0M
2024-04-10 29.24 29.26 29.15 29.20 0.0M
2024-04-09 29.72 29.72 29.41 29.58 0.4M
2024-04-08 29.59 29.60 29.54 29.54 0.0M
2024-04-05 29.40 29.49 29.40 29.48 0.0M
2024-04-04 29.82 29.90 29.48 29.48 0.0M
2024-04-03 29.54 29.65 29.50 29.64 0.0M
2024-04-02 29.55 29.63 29.51 29.61 0.0M
2024-04-01 29.60 29.60 29.47 29.59 0.0M
2024-03-28 29.46 29.55 29.43 29.44 0.0M
2024-03-27 29.23 29.33 29.23 29.33 0.0M
2024-03-26 29.25 29.25 29.19 29.19 0.0M
2024-03-25 29.17 29.17 29.07 29.09 0.0M
2024-03-22 29.06 29.09 29.05 29.08 0.0M
2024-03-21 29.39 29.39 29.22 29.27 0.0M
2024-03-20 28.97 29.23 28.97 29.15 0.0M
2024-03-19 28.74 28.92 28.74 28.84 0.0M
2024-03-18 29.00 29.02 28.89 28.89 0.0M
2024-03-15 29.12 29.12 28.96 29.02 0.0M
2024-03-14 29.26 29.28 29.20 29.24 0.0M
2024-03-13 29.40 29.43 29.39 29.39 0.0M
2024-03-12 29.10 29.26 29.07 29.23 0.0M
2024-03-11 28.94 28.95 28.87 28.88 0.0M
2024-03-08 28.97 28.97 28.82 28.88 0.0M
2024-03-07 28.83 28.97 28.83 28.95 0.0M
2024-03-06 28.95 28.95 28.82 28.82 0.0M
2024-03-05 28.63 28.63 28.40 28.46 0.0M
2024-03-04 28.85 28.85 28.76 28.77 0.0M
2024-03-01 28.82 28.90 28.82 28.84 0.0M
2024-02-29 28.49 28.50 28.41 28.48 0.0M
2024-02-28 28.35 28.39 28.27 28.36 0.0M
2024-02-27 28.72 28.72 28.65 28.67 0.0M
2024-02-26 28.68 28.72 28.66 28.69 0.0M
2024-02-23 28.78 28.87 28.65 28.81 0.0M
2024-02-22 28.76 28.87 28.76 28.82 0.0M
2024-02-21 28.56 28.59 28.45 28.59 0.0M
2024-02-20 28.35 28.41 28.35 28.39 0.0M
2024-02-16 28.48 28.59 28.42 28.42 0.0M
2024-02-15 28.36 28.39 28.23 28.38 0.0M
2024-02-14 28.07 28.18 28.07 28.18 0.0M
2024-02-13 27.84 27.84 27.67 27.78 0.0M
2024-02-12 28.28 28.39 28.20 28.28 0.0M
2024-02-09 27.95 28.11 27.95 28.07 0.0M
2024-02-08 27.95 27.97 27.85 27.91 0.0M
2024-02-07 28.09 28.09 28.03 28.08 0.0M
2024-02-06 27.88 27.88 27.80 27.83 0.0M
2024-02-05 27.34 27.55 27.34 27.50 0.0M
2024-02-02 27.17 27.30 27.10 27.27 0.0M
2024-02-01 27.16 27.33 27.16 27.33 0.0M
2024-01-31 27.18 27.26 26.93 27.01 0.0M
2024-01-30 27.16 27.20 27.04 27.18 0.0M
2024-01-29 27.39 27.45 27.31 27.45 0.0M
2024-01-26 27.50 27.54 27.44 27.50 0.0M
2024-01-25 27.39 27.44 27.35 27.39 0.0M
2024-01-24 27.51 27.51 27.33 27.33 0.0M
2024-01-23 27.12 27.19 27.09 27.19 0.0M
2024-01-22 27.15 27.15 27.05 27.06 0.0M
2024-01-19 27.02 27.25 27.00 27.25 0.0M
2024-01-18 26.86 26.99 26.84 26.99 0.0M
2024-01-17 26.73 26.74 26.64 26.72 0.0M
2024-01-16 27.54 27.54 27.16 27.26 0.0M
2024-01-12 27.75 27.81 27.71 27.75 0.0M
2024-01-11 27.50 27.75 27.50 27.71 0.0M
2024-01-10 27.59 27.64 27.53 27.58 0.0M
2024-01-09 27.73 27.75 27.63 27.67 0.0M
2024-01-08 27.91 28.03 27.91 28.03 0.0M
2024-01-05 27.74 27.91 27.74 27.86 0.0M
2024-01-04 27.79 27.81 27.73 27.75 0.0M
2024-01-03 27.73 27.96 27.73 27.80 0.0M
2024-01-02 28.02 28.04 27.83 27.93 0.0M