Get the Stockscreener App
24.63
1.57%
0.3802
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 January 21, 2025, is $24.63.
- 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 $22.99 on January 13, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 7.13% to $24.63 now.
- The 52-week high stock price for EMSF is $29.64, representing a 20.34% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMSF is $22.99, indicating a -6.66% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $24.67 | $24.62 | $0.045 | 4,450.0 | +1.57% |
| Jan 17, 2025 | $24.29 | $24.14 | $0.15 | 3,422.0 | +0.76% |
| Jan 16, 2025 | $24.20 | $24.07 | $0.1339 | 1,978.0 | +0.25% |
| Jan 15, 2025 | $24.07 | $23.94 | $0.1325 | 5,087.0 | +1.50% |
| Jan 14, 2025 | $23.74 | $23.55 | $0.19 | 11,107.0 | +2.34% |
| Jan 13, 2025 | $23.11 | $22.99 | $0.12 | 7,889.0 | -1.53% |
| Jan 10, 2025 | $23.47 | $23.44 | $0.0317 | 881.0 | -2.99% |
| Jan 08, 2025 | $24.25 | $24.16 | $0.09 | 4,626.0 | -0.71% |
| Jan 07, 2025 | $24.67 | $24.36 | $0.3061 | 591.0 | -0.76% |
| Jan 06, 2025 | $24.75 | $24.47 | $0.2799 | 1,751.0 | -0.41% |
| Jan 03, 2025 | $24.65 | $24.39 | $0.265 | 23,952.0 | +1.52% |
| Jan 02, 2025 | $24.40 | $24.23 | $0.17 | 5,417.0 | +0.19% |
| Dec 31, 2024 | $24.34 | $24.23 | $0.1054 | 324.0 | -0.64% |
| Dec 30, 2024 | $24.44 | $24.28 | $0.16 | 6,182.0 | -0.49% |
| Dec 27, 2024 | $24.52 | $24.45 | $0.065 | 2,587.0 | -1.03% |
| Dec 26, 2024 | $24.81 | $24.73 | $0.0774 | 2,964.0 | -0.57% |
| Dec 24, 2024 | $25.00 | $24.88 | $0.1201 | 46,895.0 | +0.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $24.75 | $22.99 | $1.76 | 75,601.0 | +1.63% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| 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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):