Stockscreener 앱 받기
33.09
0.42%
-0.1399
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.16 | $33.06 | $0.10 | 1,019.0 | -0.42% |
| 2025-08-07 | $33.39 | $33.22 | $0.165 | 1,145.0 | +0.83% |
| 2025-08-06 | $32.96 | $32.80 | $0.165 | 2,936.0 | +0.38% |
| 2025-08-05 | $32.84 | $32.76 | $0.08 | 1,707.0 | +0.31% |
| 2025-08-04 | $32.77 | $32.66 | $0.11 | 1,484.0 | +1.27% |
| 2025-08-01 | $32.40 | $32.20 | $0.20 | 21,851.0 | -1.07% |
| 2025-07-31 | $32.80 | $32.66 | $0.1372 | 2,015.0 | -0.36% |
| 2025-07-30 | $33.01 | $32.78 | $0.2261 | 9,828.0 | -0.68% |
| 2025-07-29 | $33.08 | $33.01 | $0.065 | 1,458.0 | +0.01% |
| 2025-07-28 | $33.11 | $32.94 | $0.17 | 6,330.0 | -1.20% |
| 2025-07-25 | $33.47 | $33.29 | $0.176 | 7,252.0 | -0.19% |
| 2025-07-24 | $33.57 | $33.44 | $0.13 | 6,479.0 | -0.58% |
| 2025-07-23 | $33.67 | $33.60 | $0.0651 | 1,926.0 | +1.14% |
| 2025-07-22 | $33.38 | $33.15 | $0.232 | 14,563.0 | +0.11% |
| 2025-07-21 | $33.38 | $33.25 | $0.13 | 598.0 | +0.92% |
| 2025-07-18 | $33.09 | $32.94 | $0.149 | 13,812.0 | -0.25% |
| 2025-07-17 | $33.04 | $32.82 | $0.22 | 19,898.0 | +0.38% |
| 2025-07-16 | $32.90 | $32.58 | $0.3222 | 3,400.0 | +0.37% |
| 2025-07-15 | $32.82 | $32.76 | $0.06 | 3,394.0 | +0.83% |
| 2025-07-14 | $32.51 | $32.43 | $0.0809 | 509.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.39 | $32.20 | $1.19 | 31,161.0 | +1.29% |
| 2025-07 | $33.67 | $32.39 | $1.28 | 105,303.0 | +0.50% |
| 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%
0.02%
자본화:
|
볼륨(24시간):