Stockscreener 앱 받기
24.06
1.44%
-0.3524
시간 외 거래:
24.06
0.0024
+0.01%
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $24.09 | $23.99 | $0.10 | 13,618.0 | -1.44% |
| 2025-05-05 | $24.41 | $24.39 | $0.02 | 111.0 | +1.45% |
| 2025-05-02 | $24.06 | $24.01 | $0.0483 | 10,815.0 | +2.32% |
| 2025-05-01 | $23.60 | $23.52 | $0.085 | 559.0 | +0.11% |
| 2025-04-30 | $23.55 | $23.49 | $0.06 | 2,547.0 | -0.47% |
| 2025-04-29 | $23.62 | $23.59 | $0.0285 | 213.0 | +0.98% |
| 2025-04-28 | $23.41 | $23.36 | $0.05 | 432.0 | -0.21% |
| 2025-04-25 | $23.42 | $23.33 | $0.09 | 441.0 | -0.78% |
| 2025-04-24 | $23.63 | $23.60 | $0.027 | 103.0 | +1.94% |
| 2025-04-23 | $23.37 | $23.15 | $0.215 | 1,422.0 | +0.54% |
| 2025-04-22 | $23.10 | $22.85 | $0.25 | 13,628.0 | +1.62% |
| 2025-04-21 | $22.78 | $22.56 | $0.22 | 522.0 | -0.10% |
| 2025-04-17 | $22.70 | $22.68 | $0.015 | 885.0 | +2.03% |
| 2025-04-16 | $22.29 | $22.23 | $0.0572 | 108.0 | -0.60% |
| 2025-04-15 | $22.37 | $22.37 | $0.00 | 137.0 | -0.17% |
| 2025-04-14 | $22.42 | $22.37 | $0.0485 | 3,788.0 | +1.41% |
| 2025-04-11 | $22.09 | $21.79 | $0.3092 | 2,257.0 | +2.49% |
| 2025-04-10 | $21.70 | $21.55 | $0.15 | 2,030.0 | -1.66% |
| 2025-04-09 | $21.92 | $21.92 | $0.00 | 121.0 | +5.32% |
| 2025-04-08 | $21.52 | $20.69 | $0.83 | 5,605.0 | -1.36% |
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Discovery Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Discovery Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $24.41 | $23.52 | $0.895 | 38,721.0 | +2.42% |
| 2025-04 | $23.68 | $20.69 | $2.99 | 97,032.0 | +0.56% |
| 2025-03 | $24.28 | $22.83 | $1.45 | 70,912.0 | +1.03% |
| 2025-02 | $24.06 | $22.67 | $1.39 | 32,843.0 | +0.88% |
| 2025-01 | $23.75 | $22.25 | $1.50 | 235,084.0 | -2.86% |
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.66 | $23.54 | $2.12 | 148,701.0 | -4.65% |
| 2024-11 | $25.99 | $24.09 | $1.90 | 122,666.0 | -2.82% |
| 2024-10 | $27.13 | $25.47 | $1.66 | 202,326.0 | -4.55% |
| 2024-09 | $27.22 | $24.86 | $2.36 | 77,128.0 | +3.39% |
| 2024-08 | $26.17 | $23.73 | $2.44 | 45,012.0 | +1.64% |
| 2024-07 | $26.52 | $24.99 | $1.53 | 73,007.0 | +0.08% |
| 2024-06 | $26.09 | $23.38 | $2.71 | 32,320.0 | +0.95% |
| 2024-05 | $26.37 | $25.21 | $1.16 | 96,719.0 | -0.98% |
| 2024-04 | $26.44 | $24.50 | $1.94 | 57,675.0 | +0.77% |
| 2024-03 | $26.59 | $25.08 | $1.52 | 81,802.0 | -3.26% |
| 2024-02 | $26.19 | $24.77 | $1.42 | 29,766.0 | +4.01% |
| 2024-01 | $25.57 | $24.86 | $0.705 | 154,868.0 | +0.00% |
0.67%
자본화:
|
볼륨(24시간):