Canada markets closed

Matthews Emerging Markets Sustainable Future Active ETF (EMSF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.23-0.05 (-0.17%)
At close: 09:30AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202427.2027.2327.2027.2327.23354
May 03, 202427.1927.2727.1927.2727.27600
May 02, 202426.8127.2226.7527.1527.15800
May 01, 202426.2226.2226.1726.1726.17800
Apr 30, 202426.3726.4826.2126.2126.213,900
Apr 29, 202426.4726.5926.4226.5926.59500
Apr 26, 202426.3026.3926.2826.3926.391,400
Apr 25, 202425.6725.9725.6525.9525.953,700
Apr 24, 202425.9125.9625.8425.9025.901,800
Apr 23, 202425.5725.7225.5725.7025.7012,600
Apr 22, 202425.0125.2025.0125.2025.20300
Apr 19, 202424.8924.9124.7424.7624.762,200
Apr 18, 202425.1725.1725.0725.0725.071,100
Apr 17, 202425.2225.2224.9524.9924.994,000
Apr 16, 202425.2125.2125.0425.1725.17115,000
Apr 15, 202425.8025.8025.4525.4525.455,100
Apr 12, 202425.8925.8925.7425.7425.74300
Apr 11, 202426.5626.5626.5626.5626.56100
Apr 10, 202426.2526.3226.2426.3226.32800
Apr 09, 202426.6526.7026.6526.7026.70300
Apr 08, 202426.4726.4726.4126.4126.41400
Apr 05, 202426.2826.4526.2826.3626.36700
Apr 04, 202426.7326.7326.3026.3026.30500
Apr 03, 202426.1926.3826.1926.3826.381,100
Apr 02, 202426.4326.4425.7826.4426.441,000
Apr 01, 202426.3026.3426.3026.3326.332,000
Mar 28, 202426.0126.0225.9525.9525.951,500
Mar 27, 202425.9525.9525.8525.9325.931,600
Mar 26, 202425.8325.8825.7425.7925.793,700
Mar 25, 202425.9325.9325.9325.9325.93100
Mar 22, 202425.6825.8025.6825.8025.801,200
Mar 21, 202426.0426.0525.8625.9725.9715,200
Mar 20, 202425.8126.0025.8125.9225.923,700
Mar 19, 202425.7425.7825.7025.7025.706,700
Mar 18, 202425.8025.8025.7325.7325.73800
Mar 15, 202425.6925.6925.5525.5525.5521,300
Mar 14, 202425.8525.8525.7925.7925.794,500
Mar 13, 202426.0626.1326.0626.0626.065,100
Mar 12, 202426.2026.3326.2026.3326.33900
Mar 11, 202426.0426.0726.0326.0326.03600
Mar 08, 202425.7025.7725.6725.6725.673,800
Mar 07, 202425.8425.8425.6225.7725.771,200
Mar 06, 202425.7525.7725.6825.7125.711,000
Mar 05, 202425.6725.6725.5025.5225.521,800
Mar 04, 202426.0426.0826.0126.0426.04800
Mar 01, 202426.0926.2226.0926.2226.2245,300
Feb 29, 202425.4825.6225.4825.5825.583,100
Feb 28, 202425.2725.3325.2525.2825.281,400
Feb 27, 202425.7525.7525.7525.7525.75100
Feb 26, 202425.7425.7425.5625.6825.685,200
Feb 23, 202425.5625.6025.5625.6025.60500
Feb 22, 202425.3725.3725.3725.3725.37100
Feb 21, 202424.9224.9824.9224.9824.98200
Feb 20, 202425.1525.1524.9024.9524.952,500
Feb 16, 202425.2025.2025.1525.1525.15100
Feb 15, 202424.8924.8924.8924.8924.89100
Feb 14, 202424.6224.6224.6224.6224.62100
Feb 13, 202424.0024.0024.0024.0024.00100
Feb 12, 202424.7324.7724.6724.7224.7233,200
Feb 09, 202424.5024.6724.4324.6524.6539,700
Feb 08, 202424.4524.5024.4024.4224.425,200
Feb 07, 202424.6224.6224.6224.6224.62100
Feb 06, 202424.6424.6524.6424.6524.65400
Feb 05, 202424.0824.0823.9824.0124.013,400
Feb 02, 202424.0924.0924.0424.0424.04400
Feb 01, 202424.2624.2624.2624.2624.26100
Jan 31, 202424.1524.2824.0724.0724.074,200
Jan 30, 202424.1724.2624.1724.2324.232,200
Jan 29, 202424.4224.4824.3924.4524.454,000
Jan 26, 202424.4324.5124.4324.4724.471,300
Jan 25, 202424.8424.8424.6124.6124.612,500
Jan 24, 202425.0125.0125.0125.0125.01200
Jan 23, 202424.5824.7824.5824.7724.771,300
Jan 22, 202424.5824.5824.5324.5624.56800
Jan 19, 202424.8924.9324.8924.9324.931,700
Jan 18, 202424.5924.6724.5924.6424.641,500
Jan 17, 202424.4324.5624.3824.5024.506,600
Jan 16, 202424.9124.9124.8324.8624.863,000
Jan 12, 202425.4025.4125.2825.3325.335,900
Jan 11, 202425.1625.1625.1625.1625.16200
Jan 10, 202424.8324.8524.8024.8424.844,900
Jan 09, 202424.8324.8424.8124.8124.813,100
Jan 08, 202425.2725.3725.2725.3625.3614,200
Jan 05, 202425.2625.4225.2325.2325.2358,200
Jan 04, 202425.1825.1825.0725.0825.082,500
Jan 03, 202425.1025.2025.1025.1725.1714,000
Jan 02, 202425.1525.1525.0625.1225.1213,100
Dec 29, 202325.8625.8625.8025.8025.801,800
Dec 28, 202325.7925.8825.7325.7725.7710,600
Dec 27, 202325.4425.4425.4025.4125.414,000
Dec 26, 202325.2525.2625.2425.2625.26400
Dec 22, 202325.2325.2325.1925.1925.19800
Dec 21, 202325.1525.2825.1425.2825.2847,000
Dec 20, 202324.9824.9824.6624.6624.664,500
Dec 19, 202325.4025.4025.4025.4025.40100
Dec 18, 202325.2425.3025.2425.2825.28900
Dec 15, 202325.5325.5325.4525.4525.45700
Dec 14, 202325.6626.0825.6625.8525.858,700
Dec 14, 20230.006 Dividend
Dec 13, 202324.8725.3824.8725.3225.314,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...