Stockscreener 앱 받기
32.80
0.59%
0.1917
Matthews Emerging Markets Equity Active Etf 주식 (MEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $32.81 | $32.76 | $0.0469 | 866.0 | +0.59% |
| 2025-07-02 | $32.62 | $32.52 | $0.0996 | 1,482.0 | -0.12% |
| 2025-07-01 | $32.65 | $32.56 | $0.09 | 3,635.0 | +0.45% |
| 2025-06-30 | $32.50 | $32.33 | $0.1723 | 1,114.0 | -0.05% |
| 2025-06-27 | $32.52 | $32.47 | $0.0496 | 348.0 | -0.26% |
| 2025-06-26 | $32.62 | $32.60 | $0.0128 | 593.0 | +0.62% |
| 2025-06-25 | $32.43 | $32.38 | $0.055 | 3,786.0 | -0.13% |
| 2025-06-24 | $32.45 | $32.27 | $0.1816 | 2,444.0 | +2.43% |
| 2025-06-23 | $31.68 | $31.36 | $0.3195 | 1,244.0 | +0.71% |
| 2025-06-20 | $31.68 | $31.46 | $0.2227 | 2,220.0 | -0.22% |
| 2025-06-18 | $31.66 | $31.53 | $0.1342 | 3,449.0 | -0.27% |
| 2025-06-17 | $31.85 | $31.59 | $0.26 | 6,034.0 | -0.99% |
| 2025-06-16 | $32.19 | $31.92 | $0.27 | 8,009.0 | +1.35% |
| 2025-06-13 | $31.60 | $31.50 | $0.10 | 1,026.0 | -1.41% |
| 2025-06-12 | $31.99 | $31.86 | $0.1262 | 3,240.0 | -0.29% |
| 2025-06-11 | $32.11 | $31.93 | $0.18 | 1,114.0 | +0.39% |
| 2025-06-10 | $31.97 | $31.80 | $0.1728 | 1,620.0 | +0.47% |
| 2025-06-09 | $31.77 | $31.61 | $0.167 | 3,204.0 | +0.76% |
| 2025-06-06 | $31.53 | $31.42 | $0.11 | 4,616.0 | +0.32% |
| 2025-06-05 | $31.54 | $31.40 | $0.14 | 1,461.0 | +0.49% |
| 2025-06-04 | $31.28 | $31.17 | $0.1101 | 9,487.0 | +1.30% |
| 2025-06-03 | $30.95 | $30.77 | $0.18 | 3,053.0 | +0.24% |
Matthews Emerging Markets Equity Active Etf 주식 (MEM) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Equity Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Equity Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Equity Active Etf 주식 (MEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $32.81 | $32.52 | $0.2865 | 5,983.0 | +0.93% |
| 2025-06 | $32.62 | $30.53 | $2.09 | 61,708.0 | +6.18% |
| 2025-05 | $31.21 | $29.41 | $1.80 | 37,421.0 | +4.18% |
| 2025-04 | $29.50 | $26.07 | $3.43 | 618,936.0 | +0.25% |
| 2025-03 | $30.73 | $29.09 | $1.64 | 555,433.0 | -0.72% |
| 2025-02 | $30.72 | $28.90 | $1.82 | 135,462.0 | +0.77% |
| 2025-01 | $29.79 | $27.95 | $1.84 | 378,758.0 | +1.27% |
Matthews Emerging Markets Equity Active Etf 주식 (MEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.04 | $28.94 | $4.10 | 130,905.0 | -8.42% |
| 2024-11 | $33.40 | $31.40 | $2.00 | 198,447.0 | -1.96% |
| 2024-10 | $36.15 | $32.21 | $3.94 | 141,101.0 | -1.89% |
| 2024-09 | $33.66 | $29.61 | $4.05 | 49,029.0 | +7.40% |
| 2024-08 | $30.97 | $27.78 | $3.19 | 73,974.0 | +1.34% |
| 2024-07 | $31.84 | $29.65 | $2.19 | 95,822.0 | -0.82% |
| 2024-06 | $30.81 | $29.21 | $1.60 | 115,339.0 | +3.55% |
| 2024-05 | $31.03 | $29.11 | $1.92 | 136,192.0 | +1.14% |
| 2024-04 | $29.90 | $28.15 | $1.75 | 601,581.0 | -0.84% |
| 2024-03 | $29.55 | $28.40 | $1.15 | 89,913.0 | +3.40% |
| 2024-02 | $28.87 | $27.10 | $1.77 | 104,991.0 | +5.42% |
| 2024-01 | $28.04 | $26.64 | $1.40 | 118,908.0 | -4.44% |
Matthews Emerging Markets Equity Active Etf 주식 (MEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.10 | $26.58 | $2.52 | 432,918.0 | +5.06% |
| 2023-11 | $27.25 | $24.84 | $2.41 | 173,954.0 | +8.05% |
| 2023-10 | $26.61 | $24.01 | $2.60 | 522,970.0 | +0.00% |
0.63%
자본화:
|
볼륨(24시간):