Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Matthews International Funds Matthews Emerging Markets ex China Active ETF (NY: MEMX )

29.13 +0.14 (+0.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 29.20 29.20 29.13 29.13 375 +0.14(+0.50%)
Dec 31, 2024 28.99 0 -0.10(-0.36%)
Dec 30, 2024 29.03 29.13 29.03 29.09 8,261 -0.10(-0.34%)
Dec 27, 2024 29.22 29.22 29.16 29.19 14,502 -0.13(-0.44%)
Dec 26, 2024 29.33 29.35 29.32 29.32 3,102 -0.09(-0.31%)
Dec 24, 2024 29.37 29.41 29.36 29.41 681 +0.05(+0.16%)
Dec 23, 2024 29.23 29.39 29.14 29.36 20,499 +0.25(+0.86%)
Dec 20, 2024 28.97 29.22 28.95 29.11 4,136 +0.10(+0.34%)
Dec 19, 2024 29.26 29.26 29.02 29.02 2,691 +0.07(+0.23%)
Dec 18, 2024 29.77 29.77 28.92 28.95 9,706 -0.75(-2.53%)
Dec 17, 2024 29.57 29.73 29.57 29.70 1,134 -0.26(-0.86%)
Dec 16, 2024 29.73 30.04 29.73 29.96 4,308 +0.17(+0.56%)
Dec 13, 2024 29.95 29.95 29.75 29.79 7,462 +0.16(+0.54%)
Dec 12, 2024 29.66 29.66 29.63 29.63 1,025 -0.26(-0.86%)
Dec 11, 2024 29.89 29.94 29.81 29.89 3,287 +0.28(+0.96%)
Dec 10, 2024 29.81 29.89 29.60 29.61 2,475 -0.17(-0.58%)
Dec 09, 2024 29.88 29.88 29.76 29.78 3,530 -0.11(-0.37%)
Dec 06, 2024 29.93 29.93 29.85 29.89 3,240 -0.11(-0.35%)
Dec 05, 2024 29.91 30.07 29.91 30.00 2,137 +0.14(+0.48%)
Dec 04, 2024 29.76 29.87 29.76 29.85 609 +0.15(+0.52%)
Dec 03, 2024 29.51 29.72 29.45 29.70 2,891 +0.13(+0.45%)
Dec 02, 2024 29.48 29.60 29.46 29.57 1,759 +0.15(+0.52%)
Nov 29, 2024 29.24 29.41 29.23 29.41 528 -0.00(-0.02%)
Nov 27, 2024 29.58 29.58 29.41 29.42 666 -0.23(-0.78%)
Nov 26, 2024 29.66 29.68 29.58 29.65 7,173 -0.05(-0.18%)
Nov 25, 2024 29.74 29.85 29.69 29.70 4,988 +0.07(+0.25%)
Nov 22, 2024 29.59 29.63 29.54 29.63 3,139 +0.10(+0.34%)
Nov 21, 2024 29.37 29.55 29.37 29.53 5,660 +0.13(+0.46%)
Nov 20, 2024 29.33 29.40 29.30 29.40 547 -0.06(-0.21%)
Nov 19, 2024 29.42 29.47 29.41 29.46 1,956 +0.19(+0.66%)
Nov 18, 2024 29.03 29.29 29.03 29.27 5,443 +0.27(+0.95%)
Nov 15, 2024 29.03 29.03 28.92 28.99 8,095 -0.14(-0.48%)
Nov 14, 2024 29.19 29.21 29.13 29.13 1,840 -0.08(-0.29%)
Nov 13, 2024 29.26 29.27 29.21 29.21 2,474 -0.20(-0.67%)
Nov 12, 2024 29.47 29.47 29.34 29.41 1,383 -0.22(-0.76%)
Nov 11, 2024 29.84 29.84 29.59 29.64 2,073 -0.26(-0.88%)
Nov 08, 2024 29.96 29.97 29.77 29.90 1,281 -0.33(-1.10%)
Nov 07, 2024 30.08 30.23 30.08 30.23 2,334 +0.24(+0.80%)
Nov 06, 2024 29.76 30.20 29.71 29.99 3,169 -0.08(-0.27%)
Nov 05, 2024 30.01 30.09 30.01 30.07 587 +0.24(+0.79%)
Nov 04, 2024 29.97 29.97 29.84 29.84 886 +0.05(+0.16%)
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 and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.