Skip to main content

Matthews Emerging Markets Sustainab (NY: EMSF )

26.40 -0.25 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 26.47 26.47 26.38 26.40 753 -0.25(-0.93%)
Jul 05, 2024 26.60 26.65 26.60 26.65 144 +0.10(+0.39%)
Jul 03, 2024 26.34 26.62 26.34 26.54 469 +0.50(+1.93%)
Jul 02, 2024 25.93 26.04 25.93 26.04 2,769 -0.14(-0.53%)
Jul 01, 2024 26.10 26.26 26.10 26.18 2,295 +0.25(+0.98%)
Jun 28, 2024 26.11 26.11 25.92 25.92 10,915 -0.21(-0.80%)
Jun 27, 2024 26.13 26.17 26.13 26.13 4,862 -0.27(-1.01%)
Jun 26, 2024 26.38 26.40 26.30 26.40 7,385 +0.02(+0.07%)
Jun 25, 2024 26.24 26.38 26.23 26.38 6,252 +0.04(+0.15%)
Jun 24, 2024 26.59 26.64 26.34 26.34 2,059 -0.09(-0.33%)
Jun 21, 2024 26.59 26.59 26.43 26.43 680 -0.25(-0.94%)
Jun 20, 2024 26.87 26.87 26.68 26.68 1,500 -0.21(-0.78%)
Jun 18, 2024 26.77 27.05 26.77 26.89 1,526 +0.17(+0.64%)
Jun 17, 2024 26.61 26.72 26.52 26.72 404 +0.20(+0.75%)
Jun 14, 2024 26.44 26.52 26.44 26.52 700 -0.05(-0.19%)
Jun 13, 2024 26.61 26.61 26.57 26.57 596 -0.07(-0.28%)
Jun 12, 2024 26.63 26.70 26.63 26.64 2,125 +0.21(+0.78%)
Jun 11, 2024 26.40 26.46 26.27 26.44 4,822 +0.01(+0.03%)
Jun 10, 2024 26.26 26.56 26.26 26.43 20,828 +0.18(+0.69%)
Jun 07, 2024 26.42 26.53 26.25 26.25 1,955 -0.34(-1.28%)
Jun 06, 2024 26.44 26.59 26.44 26.59 1,700 +0.11(+0.41%)
Jun 05, 2024 26.21 26.48 26.21 26.48 554 +0.57(+2.18%)
Jun 04, 2024 25.86 25.91 25.83 25.91 320 -0.35(-1.32%)
Jun 03, 2024 26.30 26.30 26.26 26.26 508 +0.42(+1.63%)
May 31, 2024 25.83 25.84 25.83 25.84 427 -0.46(-1.76%)
May 30, 2024 26.23 26.30 26.23 26.30 4,832 +0.02(+0.09%)
May 29, 2024 26.28 26.28 26.28 26.28 53 -0.40(-1.51%)
May 28, 2024 26.67 26.69 26.67 26.68 509 +0.12(+0.44%)
May 24, 2024 26.47 26.69 26.47 26.57 16,552 +0.12(+0.44%)
May 23, 2024 26.85 26.85 26.36 26.45 3,494 -0.24(-0.90%)
May 22, 2024 26.82 26.82 26.69 26.69 595 -0.14(-0.51%)
May 21, 2024 26.85 26.85 26.83 26.83 653 -0.33(-1.23%)
May 20, 2024 27.09 27.18 27.09 27.16 1,141 -0.13(-0.48%)
May 17, 2024 27.21 27.37 27.21 27.29 1,170 +0.07(+0.26%)
May 16, 2024 27.10 27.23 27.08 27.22 931 +0.12(+0.44%)
May 15, 2024 27.00 27.10 26.94 27.10 642 +0.32(+1.20%)
May 14, 2024 26.64 26.78 26.64 26.78 500 +0.18(+0.68%)
May 13, 2024 26.70 26.70 26.59 26.60 2,350 +0.11(+0.41%)
May 10, 2024 26.49 26.49 26.49 26.49 100 -0.21(-0.78%)
May 09, 2024 26.70 26.70 26.70 26.70 216 +0.16(+0.60%)
May 08, 2024 26.54 26.54 26.49 26.54 750 -0.25(-0.94%)
May 07, 2024 26.77 26.79 26.77 26.79 196 -0.43(-1.59%)
May 06, 2024 27.20 27.23 27.20 27.23 437 -0.05(-0.17%)
May 03, 2024 27.19 27.27 27.19 27.27 614 +0.12(+0.46%)
May 02, 2024 26.81 27.21 26.75 27.15 781 +0.98(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.