Matthews International Funds Matthews Emerging Markets Sustainable Future Active (NY: EMSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.86	25.04	24.83	25.01	2,952	+0.19(+0.78%)
Mar 10, 2025	24.82	24.82	24.82	24.82	57	-0.85(-3.33%)
Mar 07, 2025	25.51	25.67	25.51	25.67	2,185	+0.10(+0.37%)
Mar 06, 2025	25.81	25.85	25.57	25.58	1,694	-0.24(-0.93%)
Mar 05, 2025	25.29	25.85	25.29	25.82	2,812	+1.03(+4.17%)
Mar 04, 2025	24.63	24.94	24.51	24.78	4,844	+0.41(+1.69%)
Mar 03, 2025	24.87	24.87	24.30	24.37	2,592	-0.29(-1.16%)
Feb 28, 2025	24.50	24.66	24.50	24.66	821	-0.30(-1.20%)
Feb 27, 2025	24.96	24.96	24.96	24.96	190	-0.44(-1.74%)
Feb 26, 2025	25.40	25.40	25.40	25.40	112	+0.26(+1.02%)
Feb 25, 2025	25.26	25.26	25.10	25.14	3,140	-0.18(-0.72%)
Feb 24, 2025	25.34	25.43	25.33	25.33	5,479	-0.24(-0.92%)
Feb 21, 2025	25.94	25.94	25.56	25.56	2,292	-0.36(-1.38%)
Feb 20, 2025	25.89	25.96	25.86	25.92	2,051	+0.22(+0.85%)
Feb 19, 2025	25.65	25.73	25.65	25.70	1,260	+0.01(+0.05%)
Feb 18, 2025	25.67	25.69	25.62	25.69	2,394	+0.27(+1.08%)
Feb 14, 2025	25.50	25.50	25.41	25.42	1,063	+0.09(+0.36%)
Feb 13, 2025	24.90	25.32	24.90	25.32	2,249	+0.39(+1.55%)
Feb 12, 2025	24.75	24.97	24.73	24.94	14,141	+0.04(+0.17%)
Feb 11, 2025	24.96	24.96	24.89	24.90	5,470	-0.35(-1.40%)
Feb 10, 2025	25.31	25.32	25.23	25.25	58,802	+0.42(+1.70%)
Feb 07, 2025	25.00	25.00	24.83	24.83	457	+0.04(+0.18%)
Feb 06, 2025	24.76	24.78	24.76	24.78	211	+0.08(+0.30%)
Feb 05, 2025	24.65	24.74	24.65	24.71	21,338	+0.05(+0.21%)
Feb 04, 2025	24.74	24.74	24.66	24.66	1,333	+0.39(+1.61%)
Feb 03, 2025	24.31	24.31	24.25	24.26	3,944	-0.33(-1.35%)
Jan 31, 2025	24.79	24.79	24.59	24.60	2,276	-0.13(-0.53%)
Jan 30, 2025	24.67	24.73	24.58	24.73	7,224	+0.31(+1.29%)
Jan 29, 2025	24.48	24.48	24.41	24.41	2,224	+0.11(+0.44%)
Jan 28, 2025	24.14	24.36	24.08	24.31	7,041	+0.21(+0.88%)
Jan 27, 2025	24.16	24.16	23.91	24.09	58,390	-0.64(-2.58%)
Jan 24, 2025	24.74	24.81	24.72	24.73	3,778	-0.02(-0.07%)
Jan 23, 2025	24.66	24.79	24.61	24.75	5,511	+0.12(+0.48%)
Jan 22, 2025	24.60	24.68	24.60	24.63	1,284	+0.00(+0.00%)
Jan 21, 2025	24.67	24.67	24.62	24.63	4,450	+0.38(+1.57%)
Jan 17, 2025	24.14	24.29	24.14	24.25	3,422	+0.18(+0.76%)
Jan 16, 2025	24.10	24.20	24.07	24.07	1,978	+0.06(+0.25%)
Jan 15, 2025	23.94	24.07	23.94	24.01	5,087	+0.36(+1.50%)
Jan 14, 2025	23.55	23.74	23.55	23.65	11,107	+0.54(+2.34%)
Jan 13, 2025	22.99	23.11	22.99	23.11	7,889	-0.36(-1.53%)
Jan 10, 2025	23.44	23.47	23.44	23.47	881	-0.72(-2.99%)
Jan 08, 2025	24.17	24.25	24.16	24.19	4,626	-0.17(-0.71%)
Jan 07, 2025	24.67	24.67	24.36	24.36	591	-0.19(-0.76%)
Jan 06, 2025	24.67	24.75	24.47	24.55	1,751	-0.10(-0.41%)
Jan 03, 2025	24.44	24.65	24.39	24.65	23,952	+0.37(+1.52%)