27.04
price up icon0.02%   0.0059
after-market After Hours: 27.06 0.0207 +0.08%
loading

Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History

The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of November 04, 2024, is $27.04.
  • Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $29.64, occurred on October 07, 2024.
  • The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $23.98 on February 05, 2024. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 12.76% to $27.04 now.
  • The 52-week high stock price for EMSF is $29.64, representing a 9.62% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EMSF is $23.98, indicating a -11.31% decrease from the current share price, occurred on February 05, 2024.
The table below shows more information about EMSF historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $27.14 $27.01 $0.13 4,849.0 +0.02%
Nov 01, 2024 $27.15 $27.03 $0.1166 778.0 -0.30%
Oct 31, 2024 $27.16 $26.99 $0.17 2,842.0 -0.22%
Oct 30, 2024 $27.20 $27.16 $0.0435 5,121.0 -0.90%
Oct 29, 2024 $27.45 $27.40 $0.045 1,106.0 -0.74%
Oct 28, 2024 $27.68 $27.59 $0.09 6,908.0 +1.85%
Oct 25, 2024 $27.25 $27.12 $0.1299 19,939.0 -0.37%
Oct 24, 2024 $27.22 $27.22 $0.0033 224.0 -0.22%
Oct 23, 2024 $27.38 $27.28 $0.1011 1,134.0 -0.29%
Oct 22, 2024 $27.37 $27.36 $0.0131 184.0 -0.02%
Oct 21, 2024 $27.36 $27.36 $0.00 91.00 -0.22%
Oct 18, 2024 $27.43 $27.42 $0.0124 117.0 +1.30%
Oct 17, 2024 $27.13 $26.99 $0.14 957.0 -1.35%
Oct 16, 2024 $27.47 $27.40 $0.07 890.0 +0.53%
Oct 15, 2024 $27.38 $27.30 $0.0837 1,368.0 -3.17%
Oct 14, 2024 $28.19 $28.19 $0.0007 256.0 -0.84%
Oct 11, 2024 $28.44 $28.43 $0.007 894.0 +0.57%
Oct 10, 2024 $28.27 $28.21 $0.0573 547.0 -0.15%
Oct 09, 2024 $28.36 $28.31 $0.0507 624.0 -1.06%
Oct 08, 2024 $28.61 $28.34 $0.2729 1,142.0 -3.30%

Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $27.15 $27.01 $0.14 10,476.0 -0.28%
Oct, 2024 $29.64 $26.99 $2.65 51,833.0 -4.05%
Sep, 2024 $28.75 $24.98 $3.77 68,488.0 +8.13%
Aug, 2024 $26.19 $24.07 $2.12 48,623.0 +1.28%
Jul, 2024 $27.10 $25.28 $1.82 31,280.0 -0.45%
Jun, 2024 $27.05 $25.83 $1.22 69,691.0 +0.32%
May, 2024 $27.37 $25.83 $1.54 37,725.0 -1.41%
Apr, 2024 $26.73 $24.74 $1.99 48,231.0 +1.00%
Mar, 2024 $26.33 $25.50 $0.83 120,841.0 +1.46%
Feb, 2024 $25.75 $23.98 $1.77 95,725.0 +6.24%
Jan, 2024 $25.42 $24.07 $1.35 118,359.0 +0.00%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):