BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Silver

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years £903.96 only 361.58

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

Top Brokers

More Brokers

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
FTSE 100
8,283.11
0.25%
Dow Jones
44,664.64
0.83%
Gold vs US Dollar
2,652.81
-2.30%
Brent Oil
73.495
-1.71%
Bitcoin
97,175.26
-0.89%
Pepperstone
Advertisement
Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
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

MEMS Matthews Emerging Markets Discovery Active ETF

24.71
0.00 (0.00%)
Pre Market
Last Updated: 14:12:24
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Name Symbol Market Type
Matthews Emerging Markets Discovery Active ETF NASDAQ:MEMS NASDAQ Exchange Traded Fund
  Price Change % Change Price Bid Price Offer Price
  0.00 0.00% 24.71 24.12 25.64
High Price Low Price Open Price Traded Last Trade
3 14:12:24

Matthews Emerging Market... (MEMS) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Traded
22 Nov 202424.71-0.02-0.07%24.6124.711,336
21 Nov 202424.72810.040.17%24.7224.728112,360
20 Nov 202424.68720.210.87%24.5624.68722,620
19 Nov 202424.47380.331.38%24.4024.47381,962
18 Nov 202424.140.020.10%24.0724.20188
15 Nov 202424.1154-0.21-0.87%24.094824.2824,318
14 Nov 202424.3267-0.07-0.30%24.326724.465,352
13 Nov 202424.40-0.23-0.94%24.37924.4518,878
12 Nov 202424.6307-0.36-1.44%24.6124.774,268
11 Nov 202424.99-0.20-0.79%24.98525.058,790
08 Nov 202425.1887-0.57-2.22%25.089925.2045,266
07 Nov 202425.760.060.23%25.6925.81725,815
06 Nov 202425.7008-0.08-0.31%25.6325.98992,083
05 Nov 202425.780.210.84%25.7825.829912,653
04 Nov 202425.56530.220.87%25.565325.66200
01 Nov 202425.345-0.20-0.79%25.34525.567,463
31 Oct 202425.5462-0.06-0.25%25.4725.582,081
30 Oct 202425.6105-0.08-0.31%25.610525.68861,836
29 Oct 202425.69-0.19-0.72%25.667125.7438,243
28 Oct 202425.87750.391.53%25.6825.9317,999
25 Oct 202425.4878-0.09-0.36%25.4725.613,994
24 Oct 202425.58-0.10-0.39%25.4825.582,060
23 Oct 202425.68-0.11-0.44%25.6825.7422,360
22 Oct 202425.79280.010.05%25.77525.802,001
21 Oct 202425.781-0.05-0.19%25.72825.849,407
18 Oct 202425.830.160.64%25.8325.934,218
17 Oct 202425.665-0.30-1.16%25.66525.701,931
16 Oct 202425.9650.130.52%25.96526.134,179
15 Oct 202425.8305-0.60-2.26%25.830526.1024,959
14 Oct 202426.42710.060.22%26.3926.48947,934
11 Oct 202426.37030.190.71%26.1226.3703385
10 Oct 202426.185-0.08-0.29%26.10526.1854,710
09 Oct 202426.26-0.30-1.12%26.1226.28102
08 Oct 202426.5581-0.57-2.11%26.459926.603,320
07 Oct 202427.13120.160.60%27.05527.13122,163
04 Oct 202426.970.562.12%26.8326.97403
03 Oct 202426.41-0.62-2.29%26.3126.41379
02 Oct 202427.02860.321.21%26.9527.0644,000
01 Oct 202426.705-0.06-0.22%26.6126.753,562
30 Sep 202426.7652-0.24-0.91%26.6927.1210,054
27 Sep 202427.010.341.27%27.0127.228,752
26 Sep 202426.670.873.37%26.4626.7013,901
25 Sep 202425.80-0.48-1.83%25.8025.965,657
24 Sep 202426.28180.511.99%26.059926.3710,992
23 Sep 202425.77-0.07-0.27%25.7725.867,338
20 Sep 202425.84-0.25-0.97%25.8426.04695
19 Sep 202426.09410.471.82%26.0726.094111
18 Sep 202425.6289-0.03-0.14%25.628925.71705
17 Sep 202425.6637-0.02-0.06%25.663725.7388
16 Sep 202425.680.090.35%25.6825.680
13 Sep 202425.590.200.80%25.5925.593
12 Sep 202425.38620.240.96%25.2425.417,094
11 Sep 202425.14460.170.70%24.8625.1446104
10 Sep 202424.9706-0.08-0.30%24.970624.9706100
09 Sep 202425.04660.140.55%25.046625.06267
06 Sep 202424.9091-0.46-1.82%24.909125.251,838
05 Sep 202425.37070.090.35%25.3325.41018,311
04 Sep 202425.2814-0.07-0.26%25.2325.36140
03 Sep 202425.347-0.54-2.09%25.34725.48978
30 Aug 202425.88750.301.16%25.8825.8875200
29 Aug 202425.59-0.18-0.70%25.5925.735327
28 Aug 202425.7694-0.26-0.99%25.769425.87261
27 Aug 202426.02730.080.29%25.9826.0273599
26 Aug 202425.952-0.22-0.83%25.95226.00178
23 Aug 202426.16790.431.68%26.1026.1679131
22 Aug 202425.7359-0.26-1.02%25.735925.93466
21 Aug 202426.000.110.42%25.965526.017,224
20 Aug 202425.8912-0.08-0.29%25.8925.8912142
19 Aug 202425.96780.461.79%25.8725.9678360
16 Aug 202425.51120.210.85%25.511225.5112100
15 Aug 202425.29720.281.11%25.297225.401,961
14 Aug 202425.02-0.08-0.32%25.0225.08434
13 Aug 202425.10050.291.17%25.100525.10054
12 Aug 202424.81-0.03-0.13%24.8124.8957,279
09 Aug 202424.84210.150.62%24.728224.87342
08 Aug 202424.690.391.60%24.4524.691
07 Aug 202424.30070.271.14%24.300724.60382
06 Aug 202424.02660.140.60%24.026624.2515,859
05 Aug 202423.8843-0.92-3.69%23.7323.975,400
02 Aug 202424.8002-0.28-1.12%24.7024.83205
01 Aug 202425.08-0.39-1.53%25.0825.483,156
31 Jul 202425.470.240.96%25.4425.53566
30 Jul 202425.22690.00-0.02%25.1525.22696,816
29 Jul 202425.23110.040.16%25.2025.2311260
26 Jul 202425.190.200.81%25.1225.21149
25 Jul 202424.9875-0.19-0.77%24.987525.17960
24 Jul 202425.1808-0.21-0.81%25.180825.29152
23 Jul 202425.3859-0.21-0.84%25.385925.48405
22 Jul 202425.60-0.02-0.09%25.6025.736,936
19 Jul 202425.6225-0.19-0.73%25.622525.74292
18 Jul 202425.81-0.37-1.41%25.8126.064,451
17 Jul 202426.1791-0.24-0.91%26.179126.179150
16 Jul 202426.420.291.11%26.2926.4213,223
15 Jul 202426.13-0.27-1.04%26.1326.3818,784
12 Jul 202426.40480.180.68%26.3526.52659
11 Jul 202426.22680.150.56%26.2226.36615
10 Jul 202426.08-0.10-0.36%26.0826.131,035
09 Jul 202426.1750.230.91%26.158326.182,013
08 Jul 202425.94-0.31-1.18%25.9426.01390
05 Jul 202426.250.311.20%26.0726.2814,477
03 Jul 202425.940.481.89%25.9425.945
02 Jul 202425.46-0.19-0.76%25.403225.46536
01 Jul 202425.65450.090.37%25.654525.72233
28 Jun 202425.560.000.00%25.5625.560
27 Jun 202425.56-0.10-0.39%25.5625.66412
26 Jun 202425.66-0.12-0.46%25.5825.6651
25 Jun 202425.7778-0.02-0.09%25.777825.77782
24 Jun 202425.80220.00-0.01%25.802225.905901
21 Jun 202425.8044-0.08-0.29%23.3825.80442,851
20 Jun 202425.88-0.13-0.50%25.8826.03302
18 Jun 202426.010.210.81%26.0126.05429
17 Jun 202425.80-0.05-0.19%25.8025.801
14 Jun 202425.850.250.98%25.6125.851,625
13 Jun 202425.60-0.27-1.04%25.6025.886
12 Jun 202425.870.110.43%25.8726.098,487
11 Jun 202425.760.150.59%25.6125.761,833
10 Jun 202425.610.070.26%25.5525.661,131
07 Jun 202425.5447-0.16-0.61%25.544725.864,879
06 Jun 202425.70050.271.06%25.5325.7005250
05 Jun 202425.430.230.91%25.3225.491,544
04 Jun 202425.20-0.36-1.41%25.129925.212,872
03 Jun 202425.56120.351.39%25.4325.57594,298
31 May 202425.21-0.43-1.66%25.2125.383,870
30 May 202425.6361-0.09-0.36%25.58525.651,202
29 May 202425.7293-0.27-1.03%25.724725.793,868
28 May 202425.99640.180.71%25.9926.122,933
24 May 202425.81230.160.64%25.7825.81232,525
23 May 202425.648-0.11-0.43%25.64825.68201
22 May 202425.76-0.24-0.92%25.7625.951,275
21 May 202426.00-0.30-1.15%25.9826.1226,398
20 May 202426.3021-0.02-0.07%26.2726.3723,972
17 May 202426.32180.311.21%26.3026.3218594
16 May 202426.0082-0.03-0.13%26.008226.0082120
15 May 202426.04280.321.26%26.0026.05119,625
14 May 202425.71930.210.82%25.689925.71931,212
13 May 202425.510.060.24%25.5125.573,349
10 May 202425.45-0.42-1.64%25.4525.69722
09 May 202425.87330.110.44%25.7425.8733501
08 May 202425.76-0.15-0.58%25.6825.82510
07 May 202425.91-0.20-0.78%25.9125.97863,524
06 May 202426.1143-0.07-0.25%26.1126.163,150
03 May 202426.180.170.65%26.105426.181,061
02 May 202426.010.522.03%25.7626.0694,693
01 May 202425.49350.030.14%25.4325.651,414
30 Apr 202425.4588-0.30-1.17%25.458825.45880
29 Apr 202425.76140.271.06%25.720225.792,266
26 Apr 202425.49080.421.68%25.435925.49081,328
25 Apr 202425.07-0.05-0.19%24.83525.07186
24 Apr 202425.11870.240.98%25.118725.118752
23 Apr 202424.87390.291.20%24.6524.886,559
22 Apr 202424.580.080.34%24.4924.671,943
19 Apr 202424.4964-0.35-1.42%24.496424.58553
18 Apr 202424.850.110.45%24.8524.892,583
17 Apr 202424.73940.110.46%24.739424.7394100
16 Apr 202424.626-0.33-1.34%24.5824.6328470
15 Apr 202424.9596-0.50-1.97%24.959625.34468
12 Apr 202425.46-0.32-1.24%25.4525.582,491
11 Apr 202425.7785-0.08-0.32%25.670825.9014,836
10 Apr 202425.86-0.47-1.77%25.7825.86331
09 Apr 202426.32570.210.81%26.2326.32571,302
08 Apr 202426.1151-0.01-0.06%26.115126.173,954
05 Apr 202426.130.040.15%26.0726.152,384
04 Apr 202426.090.020.09%26.0926.464,641
03 Apr 202426.06750.281.08%25.9626.115,720
02 Apr 202425.78920.130.52%25.7425.7892396
01 Apr 202425.65620.391.55%25.6425.65624,912
28 Mar 202425.2641-0.05-0.18%25.264125.29319
27 Mar 202425.31040.230.93%25.310425.3104153
26 Mar 202425.0768-0.16-0.65%25.076825.241,179
25 Mar 202425.240.010.03%25.21525.24190
22 Mar 202425.2326-0.11-0.42%25.2025.25588
21 Mar 202425.34-0.17-0.67%25.280125.355,513
20 Mar 202425.51150.311.25%25.511525.511591
19 Mar 202425.1968-0.13-0.50%25.18525.221,360
18 Mar 202425.3234-0.10-0.41%25.3025.4093,684
15 Mar 202425.4267-0.27-1.07%25.426725.549617,781
14 Mar 202425.701-0.10-0.38%25.6625.73719
13 Mar 202425.7984-0.35-1.34%25.754125.849,424
12 Mar 202426.150.090.34%26.099226.181,779
11 Mar 202426.06090.180.69%26.049826.0609155
08 Mar 202425.8827-0.17-0.65%25.8725.975,167
07 Mar 202426.05190.030.10%25.8926.05196,981
06 Mar 202426.0250.010.04%26.02526.128514,652
05 Mar 202426.0147-0.38-1.45%25.96526.07968,047
04 Mar 202426.3985-0.19-0.73%26.398526.493,914
01 Mar 202426.59290.481.83%26.592926.5929106
29 Feb 202426.11570.331.29%26.0726.131,710
28 Feb 202425.7834-0.38-1.45%25.783426.095,671
27 Feb 202426.16280.060.25%26.09526.189786
26 Feb 202426.09880.050.19%26.0726.162,099
23 Feb 202426.050.140.54%26.029826.072,429
22 Feb 202425.90970.240.94%25.909725.909720
21 Feb 202425.6672-0.06-0.22%25.5725.692,096
20 Feb 202425.7248-0.15-0.57%25.6725.79401
16 Feb 202425.87230.190.74%25.8525.89671
15 Feb 202425.68220.301.19%25.6525.6868310
14 Feb 202425.38060.562.24%25.380625.38061
13 Feb 202424.8254-0.50-1.98%24.7224.82541,133
12 Feb 202425.3262-0.07-0.29%25.326225.3774
09 Feb 202425.39860.080.30%25.34525.463,132
08 Feb 202425.3214-0.22-0.86%25.2925.362,445
07 Feb 202425.540.090.33%25.5125.54298
06 Feb 202425.4550.602.43%25.4225.455403
05 Feb 202424.8514-0.26-1.02%24.8024.903,316
02 Feb 202425.108-0.07-0.29%25.0825.172,652
01 Feb 202425.18030.070.29%25.0325.1803119
31 Jan 202425.1083-0.02-0.09%25.108325.3711,057
30 Jan 202425.1297-0.03-0.11%25.064325.226,662
29 Jan 202425.15760.080.33%25.157625.263,782
26 Jan 202425.07530.010.02%25.075325.183,530
25 Jan 202425.0695-0.20-0.81%25.069525.106,410
24 Jan 202425.27310.170.67%25.273125.399115,910
23 Jan 202425.1050.110.45%24.9625.105464
22 Jan 202424.9931-0.16-0.62%24.9924.9931252
19 Jan 202425.150.200.79%24.86525.171,522
18 Jan 202424.95230.020.06%24.952324.99312,811
17 Jan 202424.9362-0.25-0.99%24.936224.9362138
16 Jan 202425.1848-0.36-1.41%25.184825.381,352
12 Jan 202425.54560.190.74%25.5425.62978
Download more Matthews Emerging Markets Discovery Active ETF Historical Data

Your Recent History

NASDAQ
MEMS
Matthews Emerging Market...
BIT
P1INC3
BNP Paribas Issuance
BIT
WERFO
Laboratorio Farmaceutico...
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    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

    BLACK FRIDAY

    ADVFN

    Celebrating 25 years Est 1999-2024

    Save up to 65%* for Gold Trader

    1 year 40%, 2 years 50% and *3 years 65%

    *Across 3 years £3655.44 only £1279.40