ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Pepperstone

Trade Now

Pepperstone
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P ASX 200
8,255.60
0.00%
S&P ASX All Technology
3,774.80
0.00%
Brent Oil
71.67
-0.22%
US Dollar vs AUD
1.52966
0.61%
Bitcoin
89,524.68
0.89%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. NASDAQ
  6. Matthews Emerging Markets Discovery Active ETF (MEMS)

  7. Matthews Emerging Markets Discovery Active ETF (MEMS) Historical

Matthews Emerging Markets Discovery Active ETF

Matthews Emerging Markets Discovery Active ETF (MEMS)

Memscap
24.61
-0.38
( -1.52% )
Updated: 07:41:57
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.18-4.5754168282325.7925.989924.61692125.48123889SP
4-1.49-5.7088122605426.126.1324.61887725.67934189SP
12-1.28-4.9439938200125.8927.2224.61557726.04254041SP
26-0.96-3.7543996871325.5727.2223.38433625.90540722SP
52-0.65-2.5732383214625.2627.2223.38422025.74636038SP
156-0.65-2.5732383214625.2627.2223.38422025.74636038SP
260-0.65-2.5732383214625.2627.2223.38422025.74636038SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
173136810024.99-0.2-0.7925.0225.0224.9858789
173110890025.1887-0.57-2.2225.20425.20425.08995266
173102250025.760.060.2325.7125.817225.695813
173093610025.7008-0.08-0.3125.6325.989925.632083
173084970025.780.210.8425.7925.829925.7812653
173076330025.56530.220.8725.6625.6625.5653200
173050050025.345-0.2-0.7925.5625.5625.3457463
173041410025.5462-0.06-0.2525.4725.5825.472081
173032770025.6105-0.08-0.3125.688625.688625.61051836
173024130025.69-0.19-0.7225.709925.7425.667138242
173015490025.87750.391.5325.9325.9325.877517997
172989570025.4878-0.09-0.3625.6125.6125.473994
172980930025.58-0.1-0.3925.5325.5825.52992059
172972290025.68-0.11-0.4425.7425.7425.6822360
172963650025.79280.010.0525.77525.825.7752001
172955010025.781-0.05-0.1925.7725.8425.7289407
172929090025.830.160.6425.9325.9325.834218
172920450025.665-0.3-1.1625.67525.725.6651931
172911810025.9650.130.522626.1325.9654179
172903170025.8305-0.6-2.2626.126.125.830524959
172894530026.42710.060.2226.4326.489426.397934
172868610026.37030.190.7126.1226.370326.12385
172859970026.185-0.08-0.2926.10526.18526.1054710
172851330026.26-0.3-1.1226.1226.2826.12102
172842690026.5581-0.57-2.1126.5926.626.45993320
172834050027.13120.160.6027.0727.131227.0552163
172808130026.970.562.1226.8326.9726.83403
172799490026.41-0.62-2.2926.400726.4126.4007378
172790850027.02860.321.212727.0626.9544000
172782210026.705-0.06-0.2226.729926.7526.613562
172773552026.7652-0.24-0.9126.9627.1226.6910054
172747650027.010.341.2727.0927.2227.018752
172739010026.670.873.3726.6126.726.4613901
172730370025.8-0.48-1.8325.9625.9625.85657
172721730026.28180.511.9926.0626.3726.059910992
172713090025.77-0.07-0.2725.7825.8625.777338
172687170025.84-0.25-0.9726.0426.0425.84695
172678530026.09410.471.8226.094126.094126.094110
172669890025.6289-0.03-0.1425.7125.7125.6289705
172661250025.6637-0.02-0.0625.7325.7325.663788
172652610025.680.090.3525.6825.6825.680
172626690025.590.20.8025.5925.5925.593
172618050025.38620.240.9625.2625.4125.247094
172609410025.14460.170.7024.8625.144624.86104
172600770024.9706-0.08-0.3024.970624.970624.9706100
172592130025.04660.140.5525.0625.0625.0466267
172566210024.9091-0.46-1.8225.2525.2524.90911838
172557570025.37070.090.3525.350125.3825.336311
172548930025.2814-0.07-0.2625.2525.3625.23140
172540290025.347-0.54-2.0925.4825.4825.347978
172505730025.88750.31.1625.8825.887525.88200
172497090025.59-0.18-0.7025.6525.73525.59327
172488450025.7694-0.26-0.9925.8725.8725.7694261
172479810026.02730.080.2926.0226.027325.98599
172471170025.952-0.22-0.83262625.952178
172445250026.16790.431.6826.126.167926.1131
172436610025.7359-0.26-1.0225.9325.9325.7359466
1724279700260.110.4225.9826.0125.96557224
172419330025.8912-0.08-0.2925.8925.891225.89142
172410690025.96780.461.7925.8725.967825.87360
172384770025.51120.210.8525.511225.511225.5112100
172376130025.29720.281.1125.425.425.29721961
172367490025.02-0.08-0.3225.0725.0825.02434
172358850025.10050.291.1725.100525.100525.10054
172350210024.81-0.03-0.1324.8124.89524.817279
172324290024.84210.150.6224.728224.8724.7282342
172315650024.690.391.6024.4524.6924.451
172307010024.30070.271.1424.624.624.3007382
172298370024.02660.140.6024.0824.2524.026615859
172289730023.8843-0.92-3.6923.7323.9723.735400
172263810024.8002-0.28-1.1224.724.800224.7200
172255170025.08-0.39-1.5325.4825.4825.083156
172246530025.470.240.9625.4425.5325.44566
172237890025.2269-0-0.0225.225.226925.156816
172229250025.23110.040.1625.225.231125.2260
172203330025.190.20.8125.1225.2125.12149
172194690024.9875-0.19-0.7725.1725.1724.9875960
172186050025.1808-0.21-0.8125.2925.2925.1808152
172177410025.3859-0.28-1.1125.4825.4825.3859405
172168770025.670.050.1925.6325.7325.66748
172142850025.6225-0.19-0.7325.7425.7425.6225202
172134210025.81-0.37-1.4126.0326.0625.814451
172125570026.1791-0.24-0.9126.179126.179126.179150
172116930026.420.291.1126.3826.4226.2913223
172108290026.13-0.27-1.0426.2126.3826.1318784
172082370026.40480.180.6826.3526.5226.35659
172073730026.22680.150.5626.3626.3626.22615
172065090026.08-0.1-0.3626.1326.1326.081035
172056450026.1750.230.9126.158326.1826.15832013
172047810025.94-0.31-1.1826.0126.0125.94390
172021890026.250.311.2026.2626.2826.0714477
172004064025.940.481.8925.9425.9425.945
171995970025.46-0.19-0.7625.403225.4625.4032536
171987330025.65450.20.8025.7225.7225.6545233
171961410025.45-0.11-0.4325.6625.6625.45443
171952770025.56-0.1-0.3925.6625.6625.56412
171944130025.66-0.12-0.4625.5825.6625.5851
171935490025.7778-0.02-0.0925.777825.777825.77782
171926850025.8022-0-0.0125.8525.90525.8022901
171900930025.8044-0.08-0.2923.3825.804423.382851
171892290025.88-0.13-0.5026.0226.0325.88302
171875010026.010.210.8126.017926.0526.01429
171866370025.8-0.05-0.1925.825.825.81
171840450025.850.250.9825.6125.8525.611625
171831810025.6-0.27-1.0425.8825.8825.66
171823170025.870.110.4325.978526.0925.878486
171814530025.760.150.5925.6425.7625.611833
171805890025.610.070.2625.5525.6625.551131
171779970025.5447-0.16-0.6125.7525.7525.54474875
171771330025.70050.271.0625.5325.700525.53250
171762690025.430.230.9125.3225.4925.321544
171754050025.2-0.36-1.4125.1425.2125.12992872
171745410025.56120.351.3925.575925.575925.434298
171719490025.21-0.43-1.6625.34525.3825.213870
171710850025.6361-0.09-0.3625.58525.6525.5851202
171702210025.7293-0.27-1.0325.7525.7925.72473868
171693570025.99640.180.7126.1226.1225.992933
171659010025.81230.160.6425.80425.812325.782525
171650370025.648-0.11-0.4325.6825.6825.648201
171641730025.76-0.24-0.9225.9525.9525.761275
171633090026-0.3-1.1526.1226.1225.9826398
171624450026.3021-0.02-0.0726.329826.3726.2723972
171598530026.32180.311.2126.326.321826.3594
171589890026.0082-0.03-0.1326.008226.008226.0082120
171581250026.04280.321.262626.0511269625
171572610025.71930.210.8225.6925.719325.68991212
171563970025.510.060.2425.5725.5725.513349
171538050025.45-0.42-1.6425.6925.6925.45722
171529410025.87330.110.4425.7725.873325.74501
171520770025.76-0.15-0.5825.6825.8225.68510
171512130025.91-0.2-0.7825.9325.978625.913524
171503490026.1143-0.07-0.2526.1126.1626.113150
171477570026.180.170.6526.1326.1826.10541061
171468930026.010.522.0325.7626.06925.764693
171460290025.49350.030.1425.4325.6525.431414
171451650025.4588-0.3-1.1725.458825.458825.45880
171443010025.76140.271.0625.754125.7925.72022266
171417090025.49080.421.6825.435925.490825.43591328
171408450025.07-0.05-0.1924.83525.0724.835185
171399810025.11870.240.9825.118725.118725.118752
171391170024.87390.291.2024.6524.8824.656559
171382530024.580.080.3424.4924.6724.491943
171356610024.4964-0.35-1.4224.5824.5824.4964553
171347970024.850.110.4524.87924.8924.852583
171339330024.73940.110.4624.739424.739424.7394100
171330690024.626-0.33-1.3424.632824.632824.626455
171322050024.9596-0.5-1.9725.3425.3424.9596468
171296130025.46-0.32-1.2425.5825.5825.452491
171287490025.7785-0.08-0.3225.796725.925.670814836
171278850025.86-0.47-1.7725.7825.8625.78311
171270210026.32570.210.8126.2326.325726.231302
171261570026.1151-0.01-0.0626.1726.1726.11513954
171235650026.130.040.1526.07526.1526.0752369
171227010026.090.020.0926.436526.4626.094641
171218370026.06750.281.0825.9626.1125.965720
171209730025.78920.130.5225.7425.789225.74396
171201090025.65620.391.5525.6425.656225.644912
171166530025.2641-0.05-0.1825.2825.2925.2641319
171157890025.31040.230.9325.310425.310425.3104153
171149250025.0768-0.16-0.6525.2425.2425.07681179
171140610025.240.010.0325.21525.2425.215190
171114690025.2326-0.11-0.4225.2525.2525.2588
171106050025.34-0.17-0.6725.3525.3525.28015513
171097410025.51150.311.2525.511525.511525.511591
171088770025.1968-0.13-0.5025.2125.2225.1851360
171080130025.3234-0.1-0.4125.40925.40925.33684
171054210025.4267-0.27-1.0725.549625.549625.426717781
171045570025.701-0.1-0.3825.6625.7325.66719
171036930025.7984-0.35-1.3425.754125.8425.75419424
171028290026.150.090.3426.126.1826.09921779
171019650026.06090.180.6926.049826.060926.0498155
170994090025.8827-0.17-0.6525.8725.9725.875167
170985450026.05190.030.1025.8926.051925.896981
170976810026.0250.010.0426.118626.128526.02514652
170968170026.0147-0.38-1.4526.079626.079625.9658047
170959530026.3985-0.19-0.7326.4926.4926.39853914
170933610026.59290.481.8326.592926.592926.5929106
170924970026.11570.331.2926.1326.1326.071710
170916330025.7834-0.38-1.4526.0926.0925.78345671
170907690026.16280.060.2526.09526.18926.095786
170899050026.09880.050.1926.1126.1626.072099
170873130026.050.140.5426.0526.0726.02982429
170864490025.90970.240.9425.909725.909725.909720
170855850025.6672-0.06-0.2225.660825.6925.572096
170847210025.7248-0.15-0.5725.7925.7925.67401
170812650025.87230.190.7425.8925.8925.85671
170804010025.68220.31.1925.686825.686825.65310
170795370025.38060.562.2425.380625.380625.38061
170786730024.8254-0.5-1.9824.7224.825424.721133
170778090025.3262-0.07-0.2925.3725.3725.326274
170752170025.39860.080.3025.34525.4625.3453132
170743530025.3214-0.22-0.8625.3625.3625.292445
170734890025.540.090.3325.5225.5425.51298
170726250025.4550.62.4325.440425.45525.42403
170717610024.8514-0.26-1.0224.8924.924.83316
170691690025.108-0.07-0.2925.0825.1725.082652
170683050025.18030.070.2925.0325.180325.03119
170674410025.1083-0.02-0.0925.1725.3725.108311057
170665770025.1297-0.03-0.1125.1925.2225.06436662
170657130025.15760.080.3325.1825.2625.15763782
170631210025.07530.010.0225.08525.1825.07533530
170622570025.0695-0.2-0.8125.125.125.06956410
170613930025.27310.170.6725.3425.39925.2731115910
170605290025.1050.110.4524.9625.10524.96464
170596650024.9931-0.16-0.6224.9924.993124.99252
170570730025.150.20.7924.8925.1724.8651522
170562090024.95230.020.0624.9824.993124.95232811
170553450024.9362-0.25-0.9924.936224.936224.9362138
170544810025.1848-0.36-1.4125.3825.3825.18481352
170510250025.54560.190.7425.6225.6225.54978

Your Recent History

NASDAQ
MEMS
Matthews Emerging Market...
NASDAQ
ORIC
Oric Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Australia
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved