Matthews International Funds Matthews Emerging Markets ex China Active ETF (NY: MEMX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	27.69	27.73	27.68	27.68	1,050	+0.11(+0.39%)
Mar 10, 2025	27.64	27.64	27.42	27.58	5,029	-0.59(-2.09%)
Mar 07, 2025	28.01	28.18	28.01	28.17	3,049	+0.13(+0.46%)
Mar 06, 2025	28.29	28.29	28.04	28.04	1,352	-0.39(-1.36%)
Mar 05, 2025	28.25	28.43	28.25	28.43	7,547	+0.52(+1.85%)
Mar 04, 2025	27.65	28.02	27.65	27.91	1,317	+0.13(+0.46%)
Mar 03, 2025	28.21	28.21	27.78	27.78	4,275	-0.26(-0.92%)
Feb 28, 2025	28.02	28.05	27.89	28.04	1,321	-0.17(-0.61%)
Feb 27, 2025	28.46	28.48	28.21	28.21	2,687	-0.59(-2.05%)
Feb 26, 2025	28.91	28.91	28.80	28.80	109	+0.18(+0.62%)
Feb 25, 2025	28.63	28.65	28.62	28.62	992	-0.12(-0.41%)
Feb 24, 2025	28.82	28.85	28.74	28.74	2,132	-0.15(-0.52%)
Feb 21, 2025	29.25	29.25	28.89	28.89	2,655	-0.52(-1.75%)
Feb 20, 2025	29.41	29.41	29.41	29.41	57	+0.03(+0.10%)
Feb 19, 2025	29.38	29.38	29.38	29.38	2,368	-0.10(-0.34%)
Feb 18, 2025	29.49	29.49	29.48	29.48	441	+0.09(+0.32%)
Feb 14, 2025	29.27	29.39	29.26	29.39	6,113	+0.02(+0.06%)
Feb 13, 2025	29.23	29.37	29.19	29.37	3,452	+0.17(+0.57%)
Feb 12, 2025	29.20	29.20	29.20	29.20	158	-0.12(-0.41%)
Feb 11, 2025	29.29	29.32	29.26	29.32	2,377	-0.07(-0.25%)
Feb 10, 2025	29.37	29.40	29.37	29.40	1,113	+0.04(+0.14%)
Feb 07, 2025	29.65	29.65	29.35	29.35	1,124	-0.15(-0.50%)
Feb 06, 2025	29.45	29.50	29.42	29.50	1,659	-0.01(-0.05%)
Feb 05, 2025	29.52	29.52	29.52	29.52	894	+0.13(+0.46%)
Feb 04, 2025	29.38	29.38	29.38	29.38	20	+0.51(+1.77%)
Feb 03, 2025	28.64	28.91	28.64	28.87	5,092	-0.32(-1.10%)
Jan 31, 2025	29.52	29.52	29.19	29.19	511	-0.21(-0.72%)
Jan 30, 2025	29.41	29.41	29.33	29.41	720	+0.32(+1.12%)
Jan 29, 2025	29.03	29.10	29.03	29.08	636	+0.11(+0.37%)
Jan 28, 2025	28.80	28.97	28.80	28.97	1,368	+0.28(+0.97%)
Jan 27, 2025	28.82	28.92	28.68	28.70	1,255	-0.96(-3.24%)
Jan 24, 2025	29.77	29.80	29.65	29.65	581	-0.09(-0.31%)
Jan 23, 2025	29.67	29.75	29.67	29.75	717	+0.08(+0.27%)
Jan 22, 2025	29.75	29.75	29.67	29.67	973	+0.18(+0.61%)
Jan 21, 2025	29.42	29.52	29.42	29.49	995	+0.24(+0.81%)
Jan 17, 2025	29.37	29.37	29.25	29.25	1,101	-0.01(-0.05%)
Jan 16, 2025	29.26	29.26	29.26	29.26	85	+0.06(+0.21%)
Jan 15, 2025	29.04	29.21	29.04	29.20	1,233	+0.41(+1.41%)
Jan 14, 2025	28.89	28.89	28.66	28.80	4,782	+0.13(+0.44%)
Jan 13, 2025	28.47	28.68	28.47	28.67	4,482	-0.30(-1.05%)
Jan 10, 2025	29.05	29.07	28.93	28.97	554	-0.36(-1.22%)
Jan 08, 2025	29.42	29.42	29.30	29.33	1,127	-0.16(-0.54%)
Jan 07, 2025	29.64	29.64	29.49	29.49	3,157	-0.28(-0.95%)
Jan 06, 2025	29.83	29.87	29.77	29.77	1,214	+0.39(+1.32%)
Jan 03, 2025	29.29	29.41	29.29	29.39	5,382	+0.26(+0.88%)