Scarica l'app Stockscreener
29.74
1.71%
-0.5178
Storico Dei Prezzi Delle Azioni Di Matthews Emerging Markets Discovery Active Etf (MEMS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $29.98 | $29.74 | $0.2392 | 1,199.0 | -1.71% |
| 2026-10-13 | $30.26 | $30.26 | $0.00 | 57.00 | -0.79% |
| 2026-10-12 | $30.50 | $30.50 | $0.00 | 131.0 | -0.32% |
| 2026-10-09 | $30.60 | $30.52 | $0.0783 | 345.0 | +1.62% |
| 2026-10-08 | $30.11 | $30.11 | $0.00 | 107.0 | -1.50% |
| 2026-10-07 | $30.58 | $30.55 | $0.0301 | 4,094.0 | -1.20% |
| 2026-10-06 | $31.00 | $30.94 | $0.065 | 729.0 | +0.23% |
| 2026-10-05 | $30.92 | $30.87 | $0.0495 | 340.0 | +1.86% |
| 2026-10-02 | $30.31 | $30.31 | $0.00 | 97.00 | +1.18% |
| 2026-10-01 | $29.95 | $29.86 | $0.0933 | 156.0 | -0.49% |
| 2026-09-30 | $30.10 | $30.10 | $0.00 | 85.00 | -0.31% |
| 2026-09-29 | $30.19 | $30.19 | $0.00 | 65.00 | +0.25% |
| 2026-09-28 | $30.12 | $30.00 | $0.12 | 255.0 | -1.28% |
| 2026-09-25 | $30.51 | $30.40 | $0.1114 | 384.0 | +0.73% |
| 2026-09-24 | $30.31 | $30.29 | $0.0189 | 739.0 | -0.75% |
| 2026-09-23 | $30.52 | $30.45 | $0.0699 | 140.0 | -1.55% |
| 2026-09-22 | $31.00 | $30.92 | $0.0801 | 768.0 | -0.06% |
| 2026-09-21 | $31.02 | $30.68 | $0.3375 | 3,487.0 | +2.23% |
| 2026-09-18 | $30.34 | $30.34 | $0.00 | 31.00 | +0.59% |
| 2026-09-17 | $30.19 | $30.17 | $0.0247 | 373.0 | +1.72% |
| 2026-09-16 | $29.90 | $29.65 | $0.2459 | 815.0 | -0.07% |
| 2026-09-15 | $29.75 | $29.66 | $0.09 | 2,484.0 | -1.71% |
Matthews Emerging Markets Discovery Active Etf Stock (MEMS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Matthews Emerging Markets Discovery Active Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MEMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Matthews Emerging Markets Discovery Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Matthews Emerging Markets Discovery Active Etf Storia dei prezzi delle azioni (MEMS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $31.00 | $29.74 | $1.26 | 7,255.0 | -1.19% |
| 2026-09 | $31.37 | $29.65 | $1.72 | 13,927.0 | -1.95% |
| 2026-08 | $31.23 | $29.68 | $1.55 | 38,171.0 | +6.04% |
| 2026-07 | $31.82 | $28.16 | $3.66 | 18,112.0 | -8.77% |
| 2026-06 | $32.56 | $30.07 | $2.50 | 19,881.0 | +1.31% |
| 2026-05 | $32.15 | $29.67 | $2.48 | 37,039.0 | +2.84% |
| 2026-04 | $30.75 | $25.87 | $4.88 | 36,187.0 | +16.05% |
| 2026-03 | $28.08 | $25.15 | $2.93 | 24,143.0 | -8.60% |
| 2026-02 | $29.10 | $26.69 | $2.41 | 13,385.0 | +6.00% |
| 2026-01 | $27.55 | $25.54 | $2.02 | 23,584.0 | +6.30% |
Matthews Emerging Markets Discovery Active Etf Storia dei prezzi delle azioni (MEMS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $26.44 | $24.64 | $1.80 | 29,647.0 | -4.03% |
| 2025-11 | $27.60 | $25.66 | $1.94 | 20,111.0 | -2.63% |
| 2025-10 | $27.52 | $25.75 | $1.77 | 19,053.0 | +2.06% |
| 2025-09 | $27.73 | $26.14 | $1.59 | 17,639.0 | +0.86% |
| 2025-08 | $26.70 | $25.52 | $1.18 | 28,273.0 | +3.50% |
| 2025-07 | $26.63 | $25.66 | $0.9732 | 18,678.0 | -2.00% |
| 2025-06 | $26.23 | $24.47 | $1.76 | 21,537.0 | +7.20% |
| 2025-05 | $24.74 | $23.52 | $1.22 | 49,623.0 | +3.97% |
| 2025-04 | $23.68 | $20.69 | $2.99 | 97,032.0 | +0.56% |
| 2025-03 | $24.28 | $22.83 | $1.45 | 70,912.0 | +1.03% |
| 2025-02 | $24.06 | $22.67 | $1.39 | 32,843.0 | +0.88% |
| 2025-01 | $23.75 | $22.25 | $1.50 | 235,084.0 | -2.86% |
Matthews Emerging Markets Discovery Active Etf Storia dei prezzi delle azioni (MEMS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.66 | $23.54 | $2.12 | 148,701.0 | -4.65% |
| 2024-11 | $25.99 | $24.09 | $1.90 | 122,666.0 | -2.82% |
| 2024-10 | $27.13 | $25.47 | $1.66 | 202,326.0 | -4.55% |
| 2024-09 | $27.22 | $24.86 | $2.36 | 77,128.0 | +3.39% |
| 2024-08 | $26.17 | $23.73 | $2.44 | 45,012.0 | +1.64% |
| 2024-07 | $26.52 | $24.99 | $1.53 | 73,007.0 | +0.08% |
| 2024-06 | $26.09 | $23.38 | $2.71 | 32,320.0 | +0.95% |
| 2024-05 | $26.37 | $25.21 | $1.16 | 96,719.0 | -0.98% |
| 2024-04 | $26.44 | $24.50 | $1.94 | 57,675.0 | +0.77% |
| 2024-03 | $26.59 | $25.08 | $1.52 | 81,802.0 | -3.26% |
| 2024-02 | $26.19 | $24.77 | $1.42 | 29,766.0 | +4.01% |
| 2024-01 | $25.57 | $24.86 | $0.705 | 154,868.0 | +0.00% |
0.71%
0.04%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):