Skip to main content

Matthews International Funds Matthews Emerging Markets Equity Active ETF (NY:MEM)

32.50 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.35 32.50 32.33 32.50 1,114 -0.02(-0.05%)
Jun 27, 2025 32.47 32.52 32.47 32.52 348 -0.09(-0.26%)
Jun 26, 2025 32.62 32.62 32.60 32.60 593 +0.20(+0.62%)
Jun 25, 2025 32.41 32.43 32.38 32.41 3,786 -0.04(-0.13%)
Jun 24, 2025 32.27 32.45 32.27 32.45 2,444 +0.77(+2.43%)
Jun 23, 2025 31.36 31.68 31.36 31.68 1,244 +0.22(+0.71%)
Jun 20, 2025 31.68 31.68 31.46 31.46 2,220 -0.07(-0.22%)
Jun 18, 2025 31.60 31.66 31.53 31.53 3,449 -0.08(-0.27%)
Jun 17, 2025 31.82 31.85 31.59 31.61 6,034 -0.32(-0.99%)
Jun 16, 2025 31.97 32.19 31.92 31.93 8,009 +0.43(+1.35%)
Jun 13, 2025 31.50 31.60 31.50 31.50 1,026 -0.45(-1.41%)
Jun 12, 2025 31.86 31.99 31.86 31.95 3,240 -0.09(-0.29%)
Jun 11, 2025 32.08 32.11 31.93 32.05 1,114 +0.13(+0.39%)
Jun 10, 2025 31.80 31.97 31.80 31.92 1,620 +0.15(+0.47%)
Jun 09, 2025 31.65 31.77 31.61 31.77 3,204 +0.24(+0.76%)
Jun 06, 2025 31.45 31.53 31.42 31.53 4,617 +0.10(+0.32%)
Jun 05, 2025 31.49 31.54 31.40 31.43 1,461 +0.15(+0.49%)
Jun 04, 2025 31.18 31.28 31.17 31.28 9,487 +0.40(+1.30%)
Jun 03, 2025 30.78 30.95 30.77 30.87 3,053 +0.07(+0.24%)
Jun 02, 2025 30.65 30.82 30.53 30.80 3,646 +0.19(+0.63%)
May 30, 2025 30.67 30.67 30.52 30.61 1,416 -0.32(-1.03%)
May 29, 2025 30.95 30.95 30.92 30.93 2,035 +0.17(+0.57%)
May 28, 2025 30.78 30.84 30.75 30.75 566 -0.14(-0.44%)
May 27, 2025 30.89 30.97 30.77 30.89 5,864 -0.06(-0.20%)
May 23, 2025 30.89 31.02 30.76 30.95 8,362 +0.15(+0.50%)
May 22, 2025 30.78 30.84 30.78 30.80 455 -0.11(-0.37%)
May 21, 2025 31.00 31.04 30.85 30.91 1,094 +0.07(+0.24%)
May 20, 2025 30.80 30.84 30.80 30.84 209 -0.11(-0.34%)
May 19, 2025 30.88 31.00 30.87 30.94 1,115 +0.01(+0.04%)
May 16, 2025 30.92 30.93 30.88 30.93 618 -0.07(-0.22%)
May 15, 2025 30.93 31.00 30.93 31.00 629 -0.09(-0.29%)
May 14, 2025 31.21 31.21 31.08 31.09 4,191 +0.11(+0.36%)
May 13, 2025 30.62 31.02 30.62 30.98 1,950 +0.20(+0.65%)
May 12, 2025 31.00 31.00 30.78 30.78 654 +0.72(+2.40%)
May 09, 2025 30.09 30.24 30.06 30.06 1,051 -0.01(-0.02%)
May 08, 2025 30.10 30.15 30.03 30.07 1,727 -0.02(-0.06%)
May 07, 2025 30.16 30.16 30.04 30.09 502 -0.25(-0.84%)
May 06, 2025 30.36 30.39 30.34 30.34 211 -0.06(-0.20%)
May 05, 2025 30.43 30.48 30.40 30.40 2,316 +0.21(+0.71%)
May 02, 2025 30.17 30.21 30.14 30.19 854 +0.73(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.