Martin Currie Sustainable International Equity ETF Historical Data - MCSE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3188	2.39249530957	13.325	13.6771	13.07	1140	13.31521963	SP
4	0.4221	3.19247903068	13.2217	13.6771	13.03	10564	13.36704546	SP
12	-0.8062	-5.57923875433	14.45	14.52	13.03	15613	13.45829259	SP
26	-1.3262	-8.85905143621	14.97	15.61	13.03	7895	13.60629997	SP
52	-0.1608	-1.16482911493	13.8046	16.16	13.03	4862	13.89310648	SP
156	1.9438	16.6136752137	11.7	16.16	11.2472	14685	13.77108759	SP
260	1.9438	16.6136752137	11.7	16.16	11.2472	14685	13.77108759	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737156900	13.6438	0.08	0.59	13.6771	13.6771	13.6438	802
1737070500	13.5638	0.19	1.41	13.5388	13.59	13.5388	308
1736984100	13.375	0.17	1.28	13.35	13.375	13.335	1913
1736897700	13.2059	0.06	0.46	13.15	13.2059	13.15	113
1736811300	13.145	-0.12	-0.90	13.07	13.145	13.07	79
1736552100	13.265	-0.13	-0.98	13.325	13.349	13.265	3288
1736379300	13.3959	-0.02	-0.14	13.34	13.3959	13.34	102
1736292900	13.4144	0.01	0.11	13.51	13.51	13.4144	303
1736206500	13.4	0.33	2.52	13.32	13.5309	13.32	2829
1735947300	13.07	0.04	0.31	13.07	13.07	13.07	2
1735860900	13.03	-0.14	-1.06	13.13	13.13	13.03	411
1735688100	13.17	0.02	0.13	13.11	13.17	13.11	6290
1735601700	13.1529	-0.16	-1.22	13.17	13.17	13.1529	298
1735342500	13.315	-0.07	-0.52	13.3	13.33	13.3	73
1735256100	13.385	0.06	0.43	13.41	13.43	13.3504	153541
1735077840	13.3271	0.07	0.54	13.3271	13.3271	13.3271	0
1734996900	13.255	0.03	0.25	13.15	13.27	13.15	10006
1734737700	13.2217	-0.08	-0.59	13.2217	13.2217	13.2217	13
1734651300	13.3	-0.06	-0.48	13.4	13.4	13.3	313863
1734564900	13.3648	-0.39	-2.84	13.3648	13.3648	13.3648	23
1734478500	13.755	-0.04	-0.29	13.72	13.755	13.72	49
1734392100	13.7954	-0.06	-0.43	13.81	13.83	13.7954	383
1734132900	13.855	-0.03	-0.22	13.855	13.855	13.855	100
1734046500	13.885	-0.13	-0.93	13.885	13.885	13.885	0
1733960100	14.015	0.08	0.57	14.015	14.015	14.015	0
1733873700	13.935	-0.06	-0.43	13.963	13.963	13.935	702
1733787300	13.995	0.01	0.09	13.995	13.995	13.995	0
1733528100	13.9821	0.16	1.14	13.9821	13.9821	13.9821	6
1733441700	13.825	-0.03	-0.22	13.825	13.825	13.825	1
1733355300	13.855	0.22	1.58	13.8937	13.8937	13.855	344
1733268900	13.64	-0.01	-0.08	13.6201	13.6947	13.61	19090
1733182500	13.6513	0.05	0.38	13.58	13.6513	13.58	203076
1732917840	13.5991	0.1	0.77	13.5508	13.5991	13.5508	171
1732750500	13.4949	0.05	0.41	13.4389	13.4949	13.4389	217
1732664100	13.4399	-0.03	-0.25	13.42	13.4399	13.39	1709
1732577700	13.4739	0.13	0.97	13.48	13.51	13.453	5016
1732318500	13.345	0.12	0.91	13.29	13.345	13.29	11131
1732232100	13.2243	0.01	0.08	13.16	13.2243	13.15	3722
1732145700	13.2138	-0.03	-0.20	13.1533	13.2138	13.15	305
1732059300	13.24	-0.03	-0.23	13.26	13.26	13.11	9002
1731972900	13.2703	-0.01	-0.05	13.22	13.2703	13.22	1155
1731713700	13.2768	-0.22	-1.65	13.38	13.38	13.25	1165
1731627300	13.5	-0	-0.01	13.61	13.61	13.5	23933
1731540900	13.5007	-0.13	-0.97	13.5007	13.5007	13.5007	0
1731454500	13.633	-0.29	-2.07	13.61	13.633	13.61	125
1731368100	13.9215	-0.01	-0.10	13.9215	13.9215	13.9215	3
1731108900	13.935	-0.33	-2.28	13.935	13.935	13.935	0
1731022500	14.26	0.36	2.56	14.2199	14.26	14.19	798
1730936100	13.9034	-0.18	-1.25	13.9034	13.9034	13.9034	50
1730849700	14.08	-0.05	-0.35	14.01	14.12	14.01	14284
1730763300	14.13	0.01	0.09	14.17	14.17	14.13	56
1730500500	14.1168	0.1	0.69	14.11	14.1168	14.11	1
1730414100	14.02	-0.18	-1.27	14.13	14.13	14.02	25445
1730327700	14.2	-0.24	-1.68	14.2	14.2	14.2	1
1730241300	14.4422	-0.06	-0.40	14.4422	14.4422	14.4422	50
1730154900	14.4995	0.1	0.69	14.51	14.51	14.4995	2
1729895700	14.4	0	0.00	14.45	14.45	14.37	3
1729809300	14.4	0.02	0.14	14.53	14.53	14.4	3
1729722900	14.38	-0.15	-1.03	14.46	14.46	14.33	157
1729636500	14.5295	-0.06	-0.38	14.5295	14.5295	14.5295	0
1729550100	14.585	-0.17	-1.12	14.585	14.585	14.585	1
1729290900	14.75	0.13	0.89	14.72	14.78	14.72	795

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Martin Currie Sustainable International Equity ETF (MCSE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Martin Currie Sustainable International Equity ETF (MCSE) Historical

Martin Currie Sustainable International Equity ETF (MCSE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free