Matthews International Funds Matthews India Active ETF (NY: INDE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	27.80	27.80	27.75	27.75	651	-0.31(-1.12%)
Feb 06, 2025	28.06	28.09	28.04	28.06	597	-0.16(-0.56%)
Feb 05, 2025	28.20	28.22	28.19	28.22	1,665	-0.02(-0.07%)
Feb 04, 2025	28.24	28.28	28.24	28.24	1,540	+0.35(+1.25%)
Feb 03, 2025	27.77	27.98	27.74	27.89	3,935	+0.14(+0.52%)
Jan 31, 2025	27.85	27.99	27.71	27.75	11,625	+0.12(+0.42%)
Jan 30, 2025	27.64	27.68	27.62	27.63	1,601	+0.07(+0.26%)
Jan 29, 2025	27.56	27.56	27.56	27.56	15	+0.35(+1.29%)
Jan 28, 2025	27.16	27.21	27.16	27.21	411	-0.13(-0.47%)
Jan 27, 2025	27.33	27.33	27.33	27.33	121	-0.39(-1.41%)
Jan 24, 2025	27.78	27.80	27.72	27.73	2,084	-0.18(-0.66%)
Jan 23, 2025	27.87	28.04	27.87	27.91	1,794	+0.17(+0.60%)
Jan 22, 2025	27.75	27.75	27.74	27.74	386	-0.09(-0.33%)
Jan 21, 2025	27.72	27.84	27.72	27.84	3,334	-0.42(-1.47%)
Jan 17, 2025	28.28	28.28	28.25	28.25	268	-0.04(-0.15%)
Jan 16, 2025	28.41	28.41	28.29	28.29	1,591	-0.15(-0.53%)
Jan 15, 2025	28.43	28.48	28.42	28.45	1,881	+0.24(+0.87%)
Jan 14, 2025	28.15	28.20	28.15	28.20	446	+0.20(+0.70%)
Jan 13, 2025	27.62	28.01	27.62	28.00	1,694	-0.68(-2.38%)
Jan 10, 2025	29.55	29.55	28.63	28.69	2,007	-0.87(-2.94%)
Jan 08, 2025	29.56	29.56	29.56	29.56	157	-0.27(-0.92%)
Jan 07, 2025	29.95	29.95	29.77	29.83	2,222	+0.02(+0.07%)
Jan 06, 2025	30.22	30.22	29.61	29.81	27,732	-0.54(-1.77%)
Jan 03, 2025	30.27	30.43	30.16	30.35	37,045	-0.05(-0.15%)
Jan 02, 2025	30.48	30.48	30.39	30.39	695	+0.56(+1.89%)
Dec 31, 2024				29.83	0	-0.04(-0.12%)
Dec 30, 2024	29.87	29.87	29.87	29.87	109	-0.19(-0.64%)
Dec 27, 2024	29.99	30.10	29.99	30.06	1,824	+0.34(+1.16%)
Dec 26, 2024	29.71	29.72	29.65	29.72	1,055	-0.16(-0.53%)
Dec 24, 2024	29.81	29.88	29.81	29.88	392	+0.10(+0.32%)
Dec 23, 2024	29.68	29.78	29.58	29.78	182,415	-0.11(-0.37%)
Dec 20, 2024	29.96	30.04	29.75	29.89	291,444	-0.24(-0.79%)
Dec 19, 2024	30.26	30.26	30.12	30.13	1,173	+0.04(+0.15%)
Dec 18, 2024	30.49	30.49	30.09	30.09	1,763	-0.44(-1.43%)
Dec 17, 2024	30.55	30.73	30.52	30.52	6,030	-0.36(-1.16%)
Dec 16, 2024	30.79	30.94	30.78	30.88	2,815	+0.04(+0.13%)
Dec 13, 2024	30.89	30.89	30.79	30.84	1,423	+0.06(+0.20%)
Dec 12, 2024	30.87	30.87	30.77	30.78	3,109	-0.40(-1.29%)
Dec 11, 2024	31.08	31.24	31.08	31.18	567	+0.21(+0.69%)
Dec 10, 2024	31.08	31.13	30.95	30.97	1,832	+0.06(+0.19%)
Dec 09, 2024	31.12	31.12	30.89	30.91	3,227	-0.17(-0.53%)
Dec 06, 2024	31.19	31.19	30.99	31.08	1,467	-0.08(-0.24%)
Dec 05, 2024	31.05	31.19	31.05	31.15	3,649	-0.11(-0.34%)
Dec 04, 2024	30.74	31.26	30.74	31.26	1,436	+0.63(+2.06%)
Dec 03, 2024	30.53	30.65	30.53	30.63	4,433	+0.18(+0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.