STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Fed's Kashkari: Rates will stay high for 'extended period', can't rule out a hike

Matthews Emerging Markets Ex China Active ETF (MEMX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

29.26

0.00

(0.00%)

As of 02:05PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	29.16	29.26	29.14	29.26	29.26	207
May 03, 2024	28.81	29.00	28.81	28.97	28.97	700
May 02, 2024	28.63	28.72	28.41	28.64	28.64	33,600
May 01, 2024	28.41	28.67	28.27	28.36	28.36	4,200
Apr 30, 2024	28.60	28.60	28.38	28.39	28.39	3,400
Apr 29, 2024	28.64	28.69	28.63	28.67	28.67	800
Apr 26, 2024	28.53	28.53	28.53	28.53	28.53	900
Apr 25, 2024	28.28	28.33	28.27	28.27	28.27	500
Apr 24, 2024	28.18	28.18	28.18	28.18	28.18	-
Apr 23, 2024	28.10	28.16	28.10	28.16	28.16	400
Apr 22, 2024	27.91	27.91	27.91	27.91	27.91	100
Apr 19, 2024	27.75	27.75	27.57	27.68	27.68	700
Apr 18, 2024	27.82	27.83	27.81	27.81	27.81	2,100
Apr 17, 2024	28.08	28.08	27.93	27.97	27.97	1,500
Apr 16, 2024	28.00	28.11	27.98	28.06	28.06	1,200
Apr 15, 2024	28.58	28.68	28.28	28.28	28.28	2,900
Apr 12, 2024	28.90	28.90	28.58	28.58	28.58	3,000
Apr 11, 2024	29.00	29.16	29.00	29.13	29.13	900
Apr 10, 2024	28.91	28.91	28.87	28.91	28.91	600
Apr 09, 2024	29.24	29.31	29.24	29.28	29.28	19,300
Apr 08, 2024	29.32	29.32	29.32	29.32	29.32	100
Apr 05, 2024	29.17	29.18	29.17	29.18	29.18	600
Apr 04, 2024	29.08	29.08	29.08	29.08	29.08	100
Apr 03, 2024	28.94	29.17	28.94	29.14	29.14	2,400
Apr 02, 2024	29.10	29.10	29.09	29.10	29.10	1,200
Apr 01, 2024	29.09	29.09	29.09	29.09	29.09	500
Mar 28, 2024	29.13	29.16	29.10	29.10	29.10	2,100
Mar 27, 2024	29.00	29.08	28.98	29.07	29.07	4,600
Mar 26, 2024	28.96	28.97	28.92	28.92	28.92	2,800
Mar 25, 2024	28.96	28.96	28.93	28.93	28.93	1,000
Mar 22, 2024	28.99	28.99	28.98	28.98	28.98	800
Mar 21, 2024	29.22	29.24	29.13	29.13	29.13	7,800
Mar 20, 2024	28.70	29.05	28.70	29.01	29.01	4,500
Mar 19, 2024	28.60	28.63	28.58	28.58	28.58	700
Mar 18, 2024	28.76	28.76	28.70	28.70	28.70	500
Mar 15, 2024	28.80	28.80	28.75	28.75	28.75	1,600
Mar 14, 2024	28.97	28.97	28.84	28.97	28.97	800
Mar 13, 2024	29.00	29.01	29.00	29.01	29.01	100
Mar 12, 2024	28.75	28.96	28.75	28.96	28.96	600
Mar 11, 2024	28.72	28.73	28.69	28.69	28.69	400
Mar 08, 2024	29.26	29.26	28.92	28.92	28.92	300
Mar 07, 2024	29.10	29.13	29.08	29.09	29.09	3,700
Mar 06, 2024	28.75	28.84	28.75	28.77	28.77	900
Mar 05, 2024	28.54	28.54	28.39	28.48	28.48	10,800
Mar 04, 2024	28.90	28.90	28.77	28.77	28.77	2,800
Mar 01, 2024	28.75	28.75	28.73	28.73	28.73	700
Feb 29, 2024	28.37	28.38	28.30	28.35	28.35	2,700
Feb 28, 2024	28.19	28.19	28.14	28.15	28.15	2,700
Feb 27, 2024	28.47	28.48	28.38	28.38	28.38	4,400
Feb 26, 2024	28.52	28.60	28.52	28.56	28.56	800
Feb 23, 2024	28.62	28.63	28.59	28.60	28.60	2,100
Feb 22, 2024	28.77	28.77	28.69	28.69	28.69	3,800
Feb 21, 2024	28.34	28.41	28.33	28.41	28.41	500
Feb 20, 2024	28.52	28.52	28.28	28.40	28.40	5,000
Feb 16, 2024	28.39	28.39	28.32	28.32	28.32	200
Feb 15, 2024	28.30	28.37	28.30	28.37	28.37	4,100
Feb 14, 2024	28.08	28.18	28.01	28.18	28.18	3,600
Feb 13, 2024	27.80	27.80	27.72	27.72	27.72	500
Feb 12, 2024	28.35	28.35	28.22	28.22	28.22	6,600
Feb 09, 2024	28.07	28.20	28.07	28.18	28.18	5,300
Feb 08, 2024	28.01	28.08	28.01	28.08	28.08	2,200
Feb 07, 2024	28.05	28.06	28.01	28.06	28.06	2,800
Feb 06, 2024	27.75	27.79	27.71	27.79	27.79	4,900
Feb 05, 2024	27.50	27.63	27.45	27.60	27.60	3,000
Feb 02, 2024	27.43	27.57	27.43	27.57	27.57	4,100
Feb 01, 2024	27.44	27.44	27.44	27.44	27.44	-
Jan 31, 2024	27.35	27.36	27.12	27.12	27.12	1,200
Jan 30, 2024	27.16	27.22	27.10	27.22	27.22	5,500
Jan 29, 2024	27.34	27.39	27.28	27.39	27.39	1,700
Jan 26, 2024	27.33	27.36	27.33	27.34	27.34	2,600
Jan 25, 2024	27.15	27.21	27.12	27.21	27.21	700
Jan 24, 2024	27.35	27.35	27.13	27.13	27.13	4,700
Jan 23, 2024	27.01	27.01	26.93	26.97	26.97	4,500
Jan 22, 2024	27.03	27.12	27.01	27.01	27.01	7,900
Jan 19, 2024	26.91	27.13	26.91	27.12	27.12	1,800
Jan 18, 2024	26.84	26.89	26.76	26.88	26.88	3,200
Jan 17, 2024	26.36	26.46	26.36	26.46	26.46	5,400
Jan 16, 2024	27.01	27.01	26.84	26.85	26.85	3,800
Jan 12, 2024	27.29	27.31	27.29	27.31	27.31	200
Jan 11, 2024	27.26	27.26	27.06	27.20	27.20	1,100
Jan 10, 2024	27.18	27.18	27.10	27.10	27.10	4,100
Jan 09, 2024	27.20	27.24	27.20	27.23	27.23	4,000
Jan 08, 2024	27.21	27.50	27.21	27.50	27.50	2,100
Jan 05, 2024	27.19	27.36	27.18	27.26	27.26	4,200
Jan 04, 2024	27.10	27.15	27.10	27.10	27.10	1,400
Jan 03, 2024	27.17	27.17	27.10	27.10	27.10	4,400
Jan 02, 2024	27.45	27.45	27.29	27.34	27.34	4,400
Dec 29, 2023	27.80	27.80	27.74	27.74	27.74	1,900
Dec 28, 2023	27.90	27.90	27.82	27.82	27.82	30,100
Dec 27, 2023	27.78	27.81	27.73	27.81	27.81	10,700
Dec 26, 2023	27.65	27.70	27.64	27.70	27.70	2,100
Dec 22, 2023	27.54	27.54	27.44	27.46	27.46	4,800
Dec 21, 2023	27.34	27.40	27.26	27.40	27.40	6,400
Dec 20, 2023	27.05	27.05	27.01	27.01	27.01	500
Dec 19, 2023	27.48	27.48	27.43	27.43	27.43	500
Dec 18, 2023	27.17	27.26	27.17	27.26	27.26	400
Dec 15, 2023	27.30	27.30	27.15	27.15	27.15	9,400
Dec 14, 2023	27.28	27.33	27.21	27.30	27.30	1,200
Dec 14, 2023	0.313 Dividend
Dec 13, 2023	27.19	27.22	27.16	27.22	26.91	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,300.36+40.89(+0.18%)

S&P 5005,186.18+5.44(+0.11%)

DOW38,891.32+39.05(+0.10%)

CAD/USD0.7285-0.0036(-0.50%)

CRUDE OIL78.50+0.02(+0.03%)

Bitcoin CAD86,697.94+267.52(+0.31%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Matthews Emerging Markets Ex China Active ETF (MEMX)

S&P/TSX
22,300.36
+40.89(+0.18%)

S&P 500
5,186.18
+5.44(+0.11%)

DOW
38,891.32
+39.05(+0.10%)

CAD/USD
0.7285
-0.0036(-0.50%)

CRUDE OIL
78.50
+0.02(+0.03%)

Bitcoin CAD
86,697.94
+267.52(+0.31%)