Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.53129161119 | 15.02 | 15.02 | 14.76 | 285 | 14.87481045 | SP |
| 4 | -0.19 | -1.26835781041 | 14.98 | 15.51 | 14.76 | 645 | 15.17700039 | SP |
| 12 | -0.65 | -4.20984455959 | 15.44 | 15.65 | 14.4536 | 485 | 15.05341149 | SP |
| 26 | 0.14 | 0.955631399317 | 14.65 | 16.16 | 13.8046 | 1831 | 15.21239482 | SP |
| 52 | 0.42 | 2.92275574113 | 14.37 | 16.16 | 11.95 | 4107 | 13.49837696 | SP |
| 156 | 3.09 | 26.4102564103 | 11.7 | 16.16 | 11.2472 | 18223 | 13.79016903 | SP |
| 260 | 3.09 | 26.4102564103 | 11.7 | 16.16 | 11.2472 | 18223 | 13.79016903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 14.8707 | 0.09 | 0.61 | 14.8 | 14.8707 | 14.8 | 1001 |
| 1719268500 | 14.78 | -0.09 | -0.61 | 14.89 | 14.89 | 14.78 | 2 |
| 1719009300 | 14.8712 | -0.09 | -0.59 | 14.8712 | 14.8712 | 14.8712 | 82 |
| 1718922900 | 14.96 | -0.17 | -1.12 | 15.02 | 15.02 | 14.96 | 54 |
| 1718750100 | 15.13 | 0.05 | 0.33 | 15.05 | 15.14 | 15.05 | 531 |
| 1718663700 | 15.08 | 0.06 | 0.41 | 15.01 | 15.1 | 15.01 | 358 |
| 1718404500 | 15.0186 | -0.3 | -1.96 | 14.97 | 15.0186 | 14.97 | 103 |
| 1718318100 | 15.3194 | -0.14 | -0.91 | 15.3194 | 15.3194 | 15.3194 | 1 |
| 1718231700 | 15.46 | 0.22 | 1.44 | 15.51 | 15.51 | 15.46 | 23 |
| 1718145300 | 15.2401 | -0.05 | -0.32 | 15.18 | 15.2401 | 15.18 | 497 |
| 1718058900 | 15.2894 | -0.04 | -0.23 | 15.14 | 15.2894 | 15.14 | 78 |
| 1717799700 | 15.3253 | -0.15 | -0.94 | 15.3253 | 15.3253 | 15.3253 | 0 |
| 1717713300 | 15.4703 | 0.05 | 0.33 | 15.4537 | 15.4703 | 15.445 | 2759 |
| 1717626900 | 15.42 | 0.32 | 2.12 | 15.29 | 15.43 | 15.29 | 102 |
| 1717540500 | 15.1 | 0.03 | 0.20 | 15.01 | 15.1 | 15.01 | 4722 |
| 1717454100 | 15.07 | -0.01 | -0.07 | 15.08 | 15.08 | 15.07 | 36 |
| 1717194900 | 15.08 | 0.03 | 0.20 | 15.06 | 15.09 | 15.06 | 286 |
| 1717108500 | 15.0498 | 0.07 | 0.49 | 15.0498 | 15.0498 | 15.0498 | 0 |
| 1717022100 | 14.9764 | -0.31 | -2.05 | 14.98 | 14.98 | 14.9764 | 326 |
| 1716935700 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1716590100 | 15.29 | 0.12 | 0.78 | 15.24 | 15.29 | 15.24 | 20 |
| 1716503700 | 15.1715 | -0.08 | -0.53 | 15.1715 | 15.1715 | 15.1715 | 0 |
| 1716417300 | 15.2523 | -0.04 | -0.27 | 15.28 | 15.28 | 15.2523 | 61 |
| 1716330900 | 15.2935 | -0.03 | -0.18 | 15.2935 | 15.2935 | 15.2935 | 0 |
| 1716244500 | 15.3209 | 0.04 | 0.27 | 15.3 | 15.3209 | 15.3 | 5 |
| 1715985300 | 15.28 | -0.04 | -0.26 | 15.26 | 15.31 | 15.26 | 377 |
| 1715898900 | 15.32 | -0.2 | -1.31 | 15.39 | 15.39 | 15.32 | 1780 |
| 1715812500 | 15.5235 | 0.22 | 1.46 | 15.54 | 15.54 | 15.5235 | 1 |
| 1715726100 | 15.3 | 0.19 | 1.26 | 15.18 | 15.3 | 15.18 | 10 |
| 1715639700 | 15.11 | -0.15 | -0.95 | 15.25 | 15.25 | 15.11 | 1 |
| 1715380500 | 15.2556 | 0.18 | 1.16 | 15.2556 | 15.2556 | 15.2556 | 0 |
| 1715294100 | 15.0801 | 0.19 | 1.28 | 15.07 | 15.0801 | 15.07 | 1 |
| 1715207700 | 14.89 | -0.02 | -0.12 | 14.92 | 14.93 | 14.89 | 72 |
| 1715121300 | 14.9075 | -0.01 | -0.08 | 14.95 | 14.95 | 14.9075 | 253 |
| 1715034900 | 14.92 | 0.05 | 0.34 | 14.94 | 14.94 | 14.92 | 838 |
| 1714775700 | 14.87 | 0.33 | 2.27 | 14.87 | 14.87 | 14.82 | 2 |
| 1714689300 | 14.54 | 0.09 | 0.60 | 14.59 | 14.59 | 14.5191 | 803 |
| 1714602900 | 14.4536 | -0.04 | -0.27 | 14.4536 | 14.4536 | 14.4536 | 2 |
| 1714516500 | 14.4932 | -0.31 | -2.07 | 14.55 | 14.55 | 14.4932 | 701 |
| 1714430100 | 14.8 | -0.04 | -0.24 | 14.78 | 14.8 | 14.78 | 1562 |
| 1714170900 | 14.8359 | 0.25 | 1.69 | 14.8359 | 14.8359 | 14.8359 | 54 |
| 1714084500 | 14.59 | -0.28 | -1.88 | 14.59 | 14.59 | 14.59 | 12 |
| 1713998100 | 14.87 | 0.04 | 0.27 | 14.91 | 14.91 | 14.87 | 1 |
| 1713911700 | 14.8306 | 0.24 | 1.64 | 14.8306 | 14.8306 | 14.8306 | 26 |
| 1713825300 | 14.5906 | 0.11 | 0.74 | 14.5906 | 14.5906 | 14.5906 | 2 |
| 1713566100 | 14.4838 | -0.08 | -0.52 | 14.5 | 14.53 | 14.4838 | 238 |
| 1713479700 | 14.56 | -0.19 | -1.29 | 14.67 | 14.67 | 14.545 | 1104 |
| 1713393300 | 14.75 | -0.19 | -1.27 | 15.01 | 15.01 | 14.75 | 481 |
| 1713306900 | 14.94 | 0.01 | 0.07 | 14.94 | 14.94 | 14.94 | 0 |
| 1713220500 | 14.93 | 0.01 | 0.07 | 15.24 | 15.24 | 14.93 | 587 |
| 1712961300 | 14.92 | -0.46 | -2.99 | 15.1 | 15.1 | 14.92 | 3069 |
| 1712874900 | 15.38 | 0.13 | 0.85 | 15.28 | 15.38 | 15.28 | 51 |
| 1712788500 | 15.25 | -0.28 | -1.80 | 15.25 | 15.25 | 15.25 | 3 |
| 1712702100 | 15.53 | 0.05 | 0.36 | 15.51 | 15.53 | 15.51 | 1 |
| 1712615700 | 15.475 | 0.03 | 0.16 | 15.475 | 15.475 | 15.475 | 8 |
| 1712356500 | 15.45 | 0.14 | 0.91 | 15.45 | 15.45 | 15.45 | 2 |
| 1712270100 | 15.31 | -0.19 | -1.23 | 15.65 | 15.65 | 15.31 | 11 |
| 1712183700 | 15.5 | 0.07 | 0.45 | 15.44 | 15.56 | 15.44 | 1645 |
| 1712097300 | 15.43 | -0.23 | -1.47 | 15.43 | 15.43 | 15.43 | 151 |
| 1712010900 | 15.66 | -0.06 | -0.38 | 15.77 | 15.77 | 15.66 | 53 |
| 1711665300 | 15.7192 | -0.06 | -0.39 | 15.7116 | 15.74 | 15.68 | 1572 |
| 1711578900 | 15.78 | 0.05 | 0.32 | 15.8 | 15.8 | 15.697 | 409 |
| 1711492500 | 15.7298 | 0.04 | 0.25 | 15.75 | 15.8 | 15.7298 | 2140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
