Get the Stockscreener App
27.55
0.37%
0.1026
After Hours:
27.62
0.0687
+0.25%
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History
The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of July 03, 2025, is $27.55.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $29.64, occurred on October 07, 2024.
- The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $21.56 on April 08, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 27.79% to $27.55 now.
- The 52-week high stock price for EMSF is $29.64, representing a 7.58% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMSF is $21.56, indicating a -21.75% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $27.62 | $27.55 | $0.0687 | 29,568.0 | +0.37% |
| Jul 02, 2025 | $27.52 | $27.32 | $0.20 | 614.0 | -0.31% |
| Jul 01, 2025 | $27.54 | $27.46 | $0.0799 | 1,811.0 | -0.35% |
| Jun 30, 2025 | $27.64 | $27.54 | $0.10 | 2,680.0 | +0.81% |
| Jun 27, 2025 | $27.53 | $27.40 | $0.1318 | 1,048.0 | +0.37% |
| Jun 26, 2025 | $27.31 | $27.25 | $0.0592 | 2,699.0 | +0.29% |
| Jun 25, 2025 | $27.23 | $27.15 | $0.08 | 382.0 | -0.08% |
| Jun 24, 2025 | $27.25 | $26.98 | $0.2721 | 1,259.0 | +2.77% |
| Jun 23, 2025 | $26.52 | $26.30 | $0.22 | 1,929.0 | +0.82% |
| Jun 20, 2025 | $26.59 | $26.30 | $0.2832 | 4,548.0 | -0.97% |
| Jun 18, 2025 | $26.70 | $26.53 | $0.1653 | 12,133.0 | +0.33% |
| Jun 17, 2025 | $26.80 | $26.47 | $0.33 | 3,648.0 | -1.87% |
| Jun 16, 2025 | $27.14 | $26.96 | $0.18 | 25,436.0 | +1.79% |
| Jun 13, 2025 | $26.70 | $26.42 | $0.2749 | 12,859.0 | -2.20% |
| Jun 12, 2025 | $27.18 | $27.00 | $0.18 | 7,798.0 | +0.22% |
| Jun 11, 2025 | $27.15 | $26.94 | $0.21 | 8,975.0 | +0.00% |
| Jun 10, 2025 | $27.04 | $26.94 | $0.1017 | 1,590.0 | +0.76% |
| Jun 09, 2025 | $26.91 | $25.86 | $1.05 | 5,235.0 | +1.12% |
| Jun 06, 2025 | $26.54 | $25.43 | $1.11 | 6,254.0 | +1.38% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $27.62 | $27.32 | $0.30 | 61,561.0 | -0.28% |
| Jun, 2025 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| May, 2025 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| Apr, 2025 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| Mar, 2025 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| Feb, 2025 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| Jan, 2025 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| Oct, 2024 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| Sep, 2024 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| Aug, 2024 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| Jul, 2024 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| Jun, 2024 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| May, 2024 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| Apr, 2024 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| Mar, 2024 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| Feb, 2024 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| Jan, 2024 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):