Canada markets open in 6 minutes

Matthews China Active ETF (MCH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.84-0.19 (-0.93%)
At close: 02:11PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202419.8419.8419.8419.8419.84100
Jun 20, 202420.0020.0419.9220.0320.033,700
Jun 18, 202420.1120.1120.1020.1120.11500
Jun 17, 202420.1320.1320.1320.1320.13100
Jun 14, 202419.9919.9919.8919.9319.9318,400
Jun 13, 202420.0420.0420.0420.0420.04300
Jun 12, 202420.1520.1520.0620.0620.065,800
Jun 11, 202420.0620.0920.0620.0720.072,200
Jun 10, 202420.1020.2720.1020.2520.253,500
Jun 07, 202420.1020.1220.1020.1220.12200
Jun 06, 202420.5820.5820.5820.5820.58200
Jun 05, 202420.5520.6120.5420.6120.618,800
Jun 04, 202420.5720.6320.5720.6220.62600
Jun 03, 202420.3920.3920.3920.3920.39200
May 31, 202420.2820.3420.2420.3420.343,200
May 30, 202420.6820.6920.6720.6720.67700
May 29, 202420.6320.7020.6320.6920.696,700
May 28, 202420.9720.9820.9520.9520.95700
May 24, 202420.9021.0020.8920.9720.974,500
May 23, 202421.3621.3621.0821.0921.093,400
May 22, 202421.6821.7021.5321.5321.533,200
May 21, 202421.7321.7321.7321.7321.73200
May 20, 202422.0922.1622.0222.0422.045,900
May 17, 202422.2422.4222.2422.3722.378,500
May 16, 202421.9922.0521.9722.0322.036,800
May 15, 202421.3821.4821.3821.4821.48400
May 14, 202421.2821.3321.2821.3121.3159,700
May 13, 202421.2021.5521.2021.4621.4610,000
May 10, 202421.1521.2421.0521.1021.101,400
May 09, 202420.8120.9620.8120.9320.937,700
May 08, 202420.4220.5520.4220.5220.522,000
May 07, 202420.8120.8420.8120.8320.831,800
May 06, 202421.0421.0821.0221.0221.023,200
May 03, 202421.0621.0821.0621.0821.08500
May 02, 202420.4821.0520.4820.9620.965,700
May 01, 202419.7819.9519.7819.8619.861,500
Apr 30, 202419.8219.8219.7819.7819.787,300
Apr 29, 202420.2020.2020.1620.2020.201,400
Apr 26, 202419.9119.9519.8719.9519.9511,400
Apr 25, 202419.2819.4419.2819.4419.445,200
Apr 24, 202419.3219.3519.2719.3519.358,200
Apr 23, 202418.9919.0918.9919.0919.097,600
Apr 22, 202418.6418.8218.6418.8118.817,200
Apr 19, 202418.3218.3718.3218.3718.373,600
Apr 18, 202418.5618.5618.4818.4818.4812,500
Apr 17, 202418.3618.3718.3118.3318.335,400
Apr 16, 202418.3018.3418.2318.2918.2921,900
Apr 15, 202418.6618.6618.4318.4818.4820,400
Apr 12, 202418.4318.4318.3618.3618.36400
Apr 11, 202418.9419.0118.9319.0119.014,200
Apr 10, 202418.8418.9018.8418.9018.90800
Apr 09, 202418.9919.0418.9919.0419.044,400
Apr 08, 202418.9818.9818.8718.9118.912,100
Apr 05, 202418.8418.9018.8218.9018.90800
Apr 04, 202419.1419.1518.9818.9818.9818,500
Apr 03, 202419.0419.0819.0419.0619.063,700
Apr 02, 202419.2619.2619.1519.1619.16900
Apr 01, 202419.1519.1519.1019.1119.117,600
Mar 28, 202418.8318.8318.7918.7918.791,900
Mar 27, 202418.5618.6318.5618.6318.631,000
Mar 26, 202418.6918.6918.6718.6918.695,300
Mar 25, 202418.5818.6018.5818.6018.602,200
Mar 22, 202418.5318.6618.5318.6218.621,300
Mar 21, 202418.9718.9918.9318.9518.951,600
Mar 20, 202418.9819.0918.9819.0819.086,200
Mar 19, 202418.8518.9218.8418.9018.902,500
Mar 18, 202418.9619.0818.9219.0019.0028,400
Mar 15, 202418.9118.9118.8518.8518.851,400
Mar 14, 202418.8718.9218.8718.9218.92400
Mar 13, 202419.3519.3519.2419.2419.244,200
Mar 12, 202419.1619.2319.1619.2119.215,300
Mar 11, 202418.7218.7518.6918.6918.69700
Mar 08, 202418.1618.2318.1618.1918.191,200
Mar 07, 202418.0918.1418.0518.1418.143,300
Mar 06, 202418.4418.4718.3818.3918.391,900
Mar 05, 202418.0218.0418.0118.0218.021,700
Mar 04, 202418.5018.5018.2418.2918.295,300
Mar 01, 202418.6218.6418.5718.6218.626,500
Feb 29, 202418.3018.3118.2618.2618.262,600
Feb 28, 202418.1818.1918.1418.1618.161,500
Feb 27, 202418.7718.7718.7418.7418.74400
Feb 26, 202418.6118.6218.6018.6018.602,400
Feb 23, 202418.6918.7818.6818.7418.74900
Feb 22, 202418.6118.6918.5718.6618.661,000
Feb 21, 202418.4718.4718.4318.4318.43900
Feb 20, 202418.2018.2017.9718.0018.002,200
Feb 16, 202418.2518.2818.2218.2218.221,200
Feb 15, 202417.9617.9717.7817.8417.8426,600
Feb 14, 202417.6717.7917.6317.7717.7711,500
Feb 13, 202417.6517.6517.5117.5217.5211,000
Feb 12, 202417.9817.9817.8417.8617.864,300
Feb 09, 202417.3417.6017.3417.6017.609,200
Feb 08, 202417.5417.6017.4517.4517.458,900
Feb 07, 202417.8317.8317.7417.7817.781,500
Feb 06, 202417.7617.9917.7517.9917.993,900
Feb 05, 202416.9617.1516.9617.1217.127,200
Feb 02, 202416.8516.9016.7716.8416.8422,700
Feb 01, 202417.2317.2917.1417.1817.186,700
Jan 31, 202417.1517.2417.0917.0917.0910,200
Jan 30, 202417.2817.2817.1317.2317.2311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...