Matthews International Funds Matthews Korea Active ETF (NY: MKOR )

21.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.66 21.72 21.66 21.70 705 -0.18(-0.82%)
Mar 12, 2025 21.80 21.89 21.80 21.89 701 +0.36(+1.67%)
Mar 11, 2025 21.44 21.53 21.34 21.53 5,351 +0.18(+0.83%)
Mar 10, 2025 21.28 21.35 21.28 21.35 288 -0.46(-2.12%)
Mar 07, 2025 21.68 21.81 21.55 21.81 10,113 +0.17(+0.77%)
Mar 06, 2025 21.64 21.64 21.64 21.64 32 -0.33(-1.50%)
Mar 05, 2025 21.80 21.97 21.77 21.97 514 +0.53(+2.46%)
Mar 04, 2025 21.27 21.55 21.27 21.45 1,061 +0.01(+0.03%)
Mar 03, 2025 21.73 21.78 21.38 21.44 7,436 -0.08(-0.37%)
Feb 28, 2025 21.43 21.53 21.38 21.52 6,476 -0.61(-2.76%)
Feb 27, 2025 22.46 22.46 22.13 22.13 1,892 -0.62(-2.75%)
Feb 26, 2025 22.84 22.84 22.73 22.75 972 -0.01(-0.04%)
Feb 25, 2025 22.83 22.83 22.71 22.76 1,585 -0.08(-0.36%)
Feb 24, 2025 22.95 22.95 22.85 22.85 549 +0.01(+0.02%)
Feb 21, 2025 23.06 23.10 22.83 22.84 14,388 -0.32(-1.38%)
Feb 20, 2025 23.16 23.16 23.13 23.16 606 +0.14(+0.60%)
Feb 19, 2025 22.96 23.04 22.96 23.02 10,508 +0.24(+1.07%)
Feb 18, 2025 22.71 22.82 22.71 22.78 1,414 +0.11(+0.49%)
Feb 14, 2025 22.68 22.71 22.67 22.67 1,236 +0.09(+0.39%)
Feb 13, 2025 22.38 22.58 22.38 22.58 5,042 +0.36(+1.62%)
Feb 12, 2025 22.14 22.22 22.14 22.22 681 -0.16(-0.71%)
Feb 11, 2025 22.34 22.39 22.34 22.38 1,129 +0.06(+0.27%)
Feb 10, 2025 22.29 22.32 22.29 22.32 756 +0.36(+1.63%)
Feb 07, 2025 21.96 21.96 21.96 21.96 100 -0.27(-1.24%)
Feb 06, 2025 22.24 22.24 22.24 22.24 8 +0.07(+0.30%)
Feb 05, 2025 22.10 22.17 22.10 22.17 1,128 +0.27(+1.24%)
Feb 04, 2025 21.82 21.95 21.82 21.90 3,629 +0.09(+0.43%)
Feb 03, 2025 21.60 21.84 21.60 21.81 6,181 -0.05(-0.23%)
Jan 31, 2025 22.06 22.10 21.85 21.85 923 -0.38(-1.72%)
Jan 30, 2025 22.24 22.27 22.24 22.24 268 +0.26(+1.19%)
Jan 29, 2025 22.00 22.06 21.94 21.98 625 +0.04(+0.19%)
Jan 28, 2025 21.96 22.01 21.87 21.93 1,640 -0.06(-0.26%)
Jan 27, 2025 22.12 22.12 21.99 21.99 3,288 -0.41(-1.82%)
Jan 24, 2025 22.39 22.45 22.39 22.40 2,056 +0.05(+0.21%)
Jan 23, 2025 22.25 22.36 22.24 22.35 2,755 -0.11(-0.50%)
Jan 22, 2025 22.50 22.55 22.46 22.46 3,912 -0.02(-0.07%)
Jan 21, 2025 22.34 22.50 22.34 22.48 1,353 +0.37(+1.67%)
Jan 17, 2025 22.02 22.19 22.02 22.11 7,542 +0.19(+0.87%)
Jan 16, 2025 21.98 22.01 21.92 21.92 9,493 -0.17(-0.75%)
Jan 15, 2025 22.02 22.09 22.00 22.09 624 +0.34(+1.56%)
Jan 14, 2025 21.70 21.76 21.67 21.75 3,478 +0.04(+0.20%)
Jan 13, 2025 21.61 21.70 21.61 21.70 4,829 +0.07(+0.31%)
Jan 10, 2025 21.71 21.71 21.63 21.63 2,501 -0.29(-1.30%)
Jan 08, 2025 21.93 21.94 21.88 21.92 3,642 +0.16(+0.72%)
Jan 07, 2025 22.01 22.03 21.76 21.76 1,139 -0.12(-0.53%)
Jan 06, 2025 21.94 22.00 21.88 21.88 11,262 +0.42(+1.94%)
Jan 03, 2025 21.40 21.47 21.40 21.46 10,045 +0.55(+2.62%)
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.