Get the Stockscreener App
25.89
1.04%
0.2657
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 20, 2024, is $25.89.
- 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 7.96% to $25.89 now.
- The 52-week high stock price for EMSF is $29.64, representing a 14.48% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMSF is $23.98, indicating a -7.38% decrease from the current share price, occurred on February 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $25.89 | $25.77 | $0.1201 | 2,005.0 | +1.04% |
| Nov 19, 2024 | $25.67 | $25.45 | $0.22 | 5,254.0 | +0.53% |
| Nov 18, 2024 | $25.52 | $25.47 | $0.0522 | 5,275.0 | +0.37% |
| Nov 15, 2024 | $25.39 | $25.39 | $0.00 | 9.00 | -0.89% |
| Nov 14, 2024 | $25.62 | $25.61 | $0.0175 | 1,291.0 | -0.41% |
| Nov 13, 2024 | $25.76 | $25.73 | $0.0324 | 2,020.0 | -1.09% |
| Nov 12, 2024 | $26.16 | $25.88 | $0.28 | 2,173.0 | -1.79% |
| Nov 11, 2024 | $26.48 | $26.48 | $0.00 | 1.00 | -0.21% |
| Nov 08, 2024 | $26.54 | $26.54 | $0.00 | 94.00 | -3.37% |
| Nov 07, 2024 | $27.47 | $27.46 | $0.005 | 450.0 | +1.38% |
| Nov 06, 2024 | $27.10 | $26.94 | $0.16 | 1,848.0 | -1.22% |
| Nov 05, 2024 | $27.42 | $27.40 | $0.0241 | 2,124.0 | +1.42% |
| 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% |
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 | $27.47 | $25.39 | $2.08 | 30,176.0 | -4.51% |
| 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% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):