Free Trial

Matthews Emerging Markets Equity Active ETF (MEM) Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free MEM Stock Alerts
$29.43
+0.33 (+1.13%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Matthews Emerging Markets Equity Active ETF Stock Price Performance

5 Day
Performance
+1.48%
1 Month
Performance
-0.05%
3 Month
Performance
+7.21%
6 Month
Performance
+18.11%
Year-To-Date
Performance
+4.11%
1 Year
Performance
+9.17%
Receive MEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matthews Emerging Markets Equity Active ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

MEM Stock Chart for Monday, April, 29, 2024

MEM Chart by TradingView

Matthews Emerging Markets Equity Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$29.10$29.43
+1.13%		$29.43$29.27991 shs$58.86 million
04/25/2024$29.00$29.10
+0.34%		$29.39$28.723,769 shs$58.20 million
04/24/2024$28.91$29.00
+0.31%		$29.06$28.925,109 shs$58 million
04/23/2024$28.59$28.91
+1.12%		$28.92$28.663,976 shs$57.82 million
04/22/2024$28.18$28.59
+1.45%		$28.59$28.28132,558 shs$57.18 million
04/19/2024$28.33$28.18
-0.53%		$28.29$28.152,770 shs$56.36 million
04/18/2024$28.38$28.33
-0.18%		$28.55$28.224,919 shs$56.66 million
04/17/2024$28.43$28.38
-0.18%		$28.50$28.278,385 shs$56.76 million
04/16/2024$28.67$28.43
-0.83%		$28.47$28.333,641 shs$56.86 million
04/15/2024$28.85$28.67
-0.63%		$28.97$28.622,174 shs$57.34 million
04/12/2024$29.46$28.85
-2.07%		$29.10$28.793,634 shs$57.70 million
04/11/2024$29.20$29.46
+0.89%		$29.47$29.263,256 shs$58.92 million
04/10/2024$29.58$29.20
-1.27%		$29.26$29.153,697 shs$64.24 million
04/09/2024$29.54$29.58
+0.12%		$29.72$29.41361,517 shs$65.07 million
04/08/2024$29.48$29.54
+0.21%		$29.60$29.544,552 shs$64.99 million
04/05/2024$29.48$29.48$29.49$29.402,482 shs$64.86 million
04/04/2024$29.64$29.48
-0.54%		$29.90$29.485,917 shs$64.86 million
04/03/2024$29.61$29.64
+0.10%		$29.65$29.5030,255 shs$65.21 million
04/02/2024$29.59$29.61
+0.07%		$29.63$29.503,455 shs$65.14 million
04/01/2024$29.44$29.59
+0.49%		$29.59$29.4710,333 shs$65.10 million
03/29/2024$29.44$29.44
+0.02%		$29.55$29.4310,713 shs$64.78 million
03/28/2024$29.33$29.44
+0.39%		$29.55$29.4310,713 shs$64.77 million
03/27/2024$29.19$29.33
+0.46%		$29.33$29.233,057 shs$64.52 million
03/26/2024$29.09$29.19
+0.34%		$29.25$29.191,646 shs$64.22 million
03/25/2024$29.08$29.09
+0.04%		$29.17$29.071,646 shs$64.00 million
03/22/2024$29.27$29.08
-0.65%		$29.09$29.052,423 shs$63.98 million
03/21/2024$29.15$29.27
+0.41%		$29.39$29.222,954 shs$64.39 million
03/20/2024$28.87$29.15
+0.97%		$29.23$28.971,791 shs$64.13 million
03/19/2024$28.89$28.87
-0.07%		$28.92$28.744,663 shs$63.51 million
03/18/2024$29.02$28.89
-0.46%		$29.02$28.8914,528 shs$63.56 million
03/15/2024$29.24$29.02
-0.75%		$29.12$28.968,036 shs$63.84 million
03/14/2024$29.39$29.24
-0.51%		$29.28$29.193,272 shs$64.33 million
03/13/2024$29.23$29.39
+0.55%		$29.43$29.393,334 shs$64.66 million
03/12/2024$28.88$29.23
+1.21%		$29.26$29.077,490 shs$64.31 million
03/11/2024$28.88$28.88
0.00%		$28.95$28.876,436 shs$63.54 million
03/08/2024$28.95$28.88
-0.24%		$28.97$28.822,451 shs$63.54 million
03/07/2024$28.82$28.95
+0.45%		$28.97$28.833,389 shs$63.69 million
03/06/2024$28.46$28.82
+1.26%		$28.95$28.823,106 shs$63.40 million
03/05/2024$28.77$28.46
-1.08%		$28.63$28.403,395 shs$62.61 million
03/04/2024$28.84$28.77
-0.25%		$28.85$28.763,341 shs$63.29 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/01/2024$28.48$28.84
+1.26%		$28.90$28.822,242 shs$63.45 million
02/29/2024$28.35$28.48
+0.46%		$28.50$28.413,685 shs$62.66 million
02/28/2024$28.67$28.35
-1.12%		$28.36$28.277,101 shs$62.37 million
02/27/2024$28.69$28.67
-0.07%		$28.72$28.656,298 shs$63.07 million
02/26/2024$28.81$28.69
-0.42%		$28.72$28.663,964 shs$63.12 million
02/23/2024$28.82$28.81
-0.03%		$28.86$28.6520,034 shs$63.38 million
02/22/2024$28.59$28.82
+0.80%		$28.87$28.763,111 shs$63.40 million
02/21/2024$28.39$28.59
+0.70%		$28.59$28.455,213 shs$62.90 million
02/20/2024$28.42$28.39
-0.11%		$28.41$28.353,317 shs$62.46 million
02/19/2024$28.42$28.42
+0.02%		$28.59$28.423,100 shs$62.52 million
02/16/2024$28.38$28.42
+0.14%		$28.59$28.423,198 shs$62.52 million
02/15/2024$28.18$28.38
+0.71%		$28.39$28.234,719 shs$62.44 million
02/14/2024$27.78$28.18
+1.44%		$28.18$28.074,186 shs$62.00 million
02/13/2024$28.28$27.78
-1.77%		$27.84$27.672,553 shs$61.12 million
02/12/2024$28.07$28.28
+0.75%		$28.39$28.204,064 shs$62.22 million
02/09/2024$27.91$28.07
+0.57%		$28.11$27.954,662 shs$61.75 million
02/08/2024$28.08$27.91
-0.61%		$27.97$27.857,922 shs$61.40 million
02/07/2024$27.83$28.08
+0.90%		$28.09$28.033,469 shs$61.78 million
02/06/2024$27.50$27.83
+1.20%		$27.88$27.806,921 shs$61.23 million
02/05/2024$27.27$27.50
+0.84%		$27.55$27.343,500 shs$60.50 million
02/02/2024$27.33$27.27
-0.22%		$27.30$27.105,252 shs$59.99 million
02/01/2024$27.01$27.33
+1.18%		$27.33$27.162,850 shs$60.13 million
01/31/2024$27.18$27.01
-0.63%		$27.25$26.936,414 shs$59.42 million
01/30/2024$27.45$27.18
-0.98%		$27.20$27.0413,095 shs$59.80 million
01/29/2024$27.50$27.45
-0.18%		$27.45$27.313,073 shs$60.39 million

Related Companies:
This page (NYSEARCA:MEM) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets