Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,298.16 +7.46 (+0.23%) Nikkei
38,098.87 -130.24 (-0.34%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,003.92 +16.47 (+0.03%) CMC Crypto 200
1,259.14 -53.49 (-4.07%)
Matthews China Discovery Active ETF (MCHS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 52 |
| 09 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10 |
| 08 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2 |
| 07 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 9 |
| 06 May 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | 402 |
| 03 May 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 200 |
| 02 May 2024 | 26.92 | 27.48 | 26.92 | 27.39 | 27.39 | 1,102 |
| 01 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 76 |
| 30 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 77 |
| 29 Apr 2024 | 26.62 | 26.68 | 26.58 | 26.68 | 26.68 | 285 |
| 26 Apr 2024 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 100 |
| 25 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 84 |
| 24 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2 |
| 23 Apr 2024 | 25.18 | 25.35 | 25.18 | 25.31 | 25.31 | 1,216 |
| 22 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 27 |
| 19 Apr 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 210 |
| 18 Apr 2024 | 25.51 | 25.53 | 25.49 | 25.53 | 25.53 | 1,501 |
| 17 Apr 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 200 |
| 16 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 15 Apr 2024 | 25.65 | 25.65 | 25.52 | 25.52 | 25.52 | 110 |
| 12 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 32 |
| 11 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 55 |
| 10 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 09 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 200 |
| 08 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 120 |
| 05 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 21 |
| 04 Apr 2024 | 26.48 | 26.56 | 26.27 | 26.27 | 26.27 | 537 |
| 03 Apr 2024 | 26.15 | 26.28 | 26.15 | 26.27 | 26.27 | 400 |
| 02 Apr 2024 | 26.18 | 26.21 | 26.13 | 26.13 | 26.13 | 1,000 |
| 01 Apr 2024 | 25.97 | 26.13 | 25.97 | 26.05 | 26.05 | 921 |
| 28 Mar 2024 | 25.51 | 25.58 | 25.51 | 25.55 | 25.55 | 400 |
| 27 Mar 2024 | 25.35 | 25.46 | 25.35 | 25.46 | 25.46 | 205 |
| 26 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 25 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 22 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 20 |
| 21 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 45 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 411 |
| 15 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 65 |
| 14 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 Mar 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 274 |
| 12 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 Mar 2024 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 300 |
| 08 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 07 Mar 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 700 |
| 06 Mar 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 200 |
| 05 Mar 2024 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 2,144 |
| 04 Mar 2024 | 26.14 | 26.14 | 26.04 | 26.04 | 26.04 | 512 |
| 01 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 29 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 70 |
| 28 Feb 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 250 |
| 27 Feb 2024 | 25.58 | 25.58 | 25.48 | 25.53 | 25.53 | 2,800 |
| 26 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 241 |
| 23 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 210 |
| 22 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 20 |
| 21 Feb 2024 | 24.68 | 24.68 | 24.54 | 24.56 | 24.56 | 1,150 |
| 20 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 16 Feb 2024 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 290 |
| 15 Feb 2024 | 24.13 | 24.13 | 24.05 | 24.05 | 24.05 | 1,037 |
| 14 Feb 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.95 | 211 |
| 13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 16 |
| 12 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 09 Feb 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 23.77 | 341 |
| 08 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 10 |
| 07 Feb 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | 540 |
| 06 Feb 2024 | 23.29 | 23.66 | 23.29 | 23.66 | 23.66 | 1,315 |
| 05 Feb 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 1,024 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 120 |
| 31 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 20 |
| 30 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 10 |
| 29 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 22 |
| 26 Jan 2024 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | 325 |
| 25 Jan 2024 | 24.19 | 24.22 | 24.19 | 24.22 | 24.22 | 1,730 |
| 24 Jan 2024 | 24.32 | 24.32 | 24.26 | 24.26 | 24.26 | 230 |
| 23 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 10 |
| 22 Jan 2024 | 23.26 | 23.41 | 23.26 | 23.41 | 23.41 | 3,715 |
| 19 Jan 2024 | 23.87 | 24.06 | 23.87 | 24.06 | 24.06 | 225 |
| 18 Jan 2024 | 24.13 | 24.18 | 24.13 | 24.18 | 24.18 | 200 |
| 17 Jan 2024 | 24.07 | 24.18 | 24.07 | 24.18 | 24.18 | 298 |
| 16 Jan 2024 | 25.14 | 25.14 | 24.92 | 24.92 | 24.92 | 245 |
| 12 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 42 |
| 11 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.