Source MSCI World UCTIS ETF (SC0J)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 112.7003 | 0.41 | 0.36 | 112.5001 | 113.1199 | 112.2869 | 10174 |
| 1736285220 | 112.2932 | -0.48 | -0.43 | 112.7569 | 113.3694 | 112.2778 | 9635 |
| 1736198820 | 112.7745 | -0.23 | -0.20 | 113.1522 | 113.7206 | 112.6259 | 15687 |
| 1735939620 | 113 | 1 | 0.89 | 112.1225 | 113.2399 | 112.1225 | 12894 |
| 1735853220 | 112.0012 | 0.78 | 0.70 | 111.709 | 113.1517 | 111.5481 | 21387 |
| 1735594020 | 111.22 | -1.02 | -0.91 | 112.1216 | 112.1462 | 111.22 | 8016 |
| 1735334820 | 112.2372 | 0.11 | 0.10 | 113.1497 | 113.1646 | 111.5981 | 10068 |
| 1734989220 | 112.1263 | 0.83 | 0.74 | 111.9541 | 112.2568 | 111.3353 | 14737 |
| 1734730020 | 111.3004 | 0.1 | 0.09 | 110.9266 | 112.2761 | 109.3551 | 21028 |
| 1734643620 | 111.2 | -0.18 | -0.16 | 111.0888 | 111.827 | 111.0888 | 9824 |
| 1734557220 | 111.3785 | -1.84 | -1.62 | 112.9348 | 113.6288 | 111.3785 | 4370 |
| 1734470820 | 113.2143 | -0.4 | -0.35 | 113.4395 | 113.4849 | 112.8549 | 7605 |
| 1734384420 | 113.6122 | 0.24 | 0.21 | 113.0212 | 113.7306 | 113.0011 | 12657 |
| 1734125220 | 113.3746 | -0.48 | -0.42 | 114.0656 | 114.0858 | 112.9037 | 12177 |
| 1734038820 | 113.8553 | -0.39 | -0.34 | 113.6988 | 114.1399 | 113.5903 | 8489 |
| 1733952420 | 114.2407 | 1.59 | 1.41 | 113.1745 | 114.3329 | 113.0001 | 7091 |
| 1733866020 | 112.6509 | -0.75 | -0.66 | 113.0442 | 113.6449 | 112.6509 | 8518 |
| 1733779620 | 113.4013 | -0.29 | -0.26 | 113.8424 | 113.9243 | 112.9401 | 13161 |
| 1733520420 | 113.6952 | 0.33 | 0.29 | 113.4954 | 113.9399 | 113.0502 | 6803 |
| 1733434020 | 113.3641 | -0.72 | -0.63 | 113.8532 | 114.0649 | 113.3641 | 16298 |
| 1733347620 | 114.0798 | 0.53 | 0.47 | 113.5986 | 114.2668 | 113.5101 | 14648 |
| 1733261220 | 113.548 | 0.32 | 0.28 | 113.5232 | 113.6664 | 113.0998 | 10095 |
| 1733174820 | 113.2297 | 0.8 | 0.72 | 112.7256 | 113.8399 | 112.589 | 20285 |
| 1732915620 | 112.4248 | -0.08 | -0.07 | 112.2963 | 112.7699 | 111.5954 | 9215 |
| 1732829220 | 112.4999 | 0.94 | 0.84 | 112.0054 | 112.4999 | 111.8801 | 5429 |
| 1732742820 | 111.5645 | -1.12 | -0.99 | 112.4518 | 112.5697 | 111.0707 | 7111 |
| 1732656420 | 112.6818 | 0.6 | 0.53 | 112.189 | 112.7349 | 111.7744 | 7720 |
| 1732570020 | 112.083 | -0.49 | -0.44 | 112.4781 | 112.7699 | 111.9338 | 14774 |
| 1732310820 | 112.5775 | 0.72 | 0.64 | 111.586 | 112.8349 | 111.5151 | 7932 |
| 1732224420 | 111.86 | 1.54 | 1.40 | 110.2343 | 111.86 | 109.9094 | 7561 |
| 1732138020 | 110.3202 | 0.47 | 0.43 | 110.0693 | 110.3999 | 109.5599 | 6540 |
| 1732051620 | 109.85 | 0.51 | 0.47 | 109.8292 | 110.1235 | 108.5751 | 10390 |
| 1731965220 | 109.3411 | -0.3 | -0.27 | 109.8006 | 109.9308 | 109.1564 | 6452 |
| 1731705960 | 109.6379 | -1.2 | -1.08 | 110.1375 | 110.2159 | 109.03 | 17766 |
| 1731619560 | 110.8352 | -0.43 | -0.38 | 111.0036 | 111.7099 | 110.7991 | 9231 |
| 1731533160 | 111.2608 | 0.81 | 0.73 | 110.2724 | 111.4395 | 110.0001 | 9499 |
| 1731446820 | 110.4501 | -0.39 | -0.35 | 110.798 | 111.0857 | 110.2076 | 17806 |
| 1731360420 | 110.8371 | 0.79 | 0.72 | 110.1329 | 111.2299 | 110.0504 | 12458 |
| 1731101220 | 110.045 | 0.7 | 0.64 | 109.4668 | 110.2608 | 108.8801 | 8119 |
| 1731014760 | 109.3497 | 0.28 | 0.26 | 108.8222 | 109.3497 | 108.5762 | 11064 |
| 1730928360 | 109.0696 | 3.95 | 3.76 | 108.0939 | 109.3093 | 107.8287 | 17605 |
| 1730841960 | 105.1199 | 0.73 | 0.70 | 104.5156 | 105.3792 | 104.4 | 9931 |
| 1730755560 | 104.3889 | -0.74 | -0.70 | 104.814 | 104.95 | 104.25 | 14055 |
| 1730496360 | 105.1295 | 1.41 | 1.36 | 104.3025 | 105.5499 | 104.3025 | 16772 |
| 1730409960 | 103.7154 | -2.38 | -2.24 | 105.3749 | 105.5195 | 103.7154 | 8159 |
| 1730323560 | 106.0955 | -1.04 | -0.97 | 107.0784 | 107.1927 | 105.9228 | 3177 |
| 1730237160 | 107.1363 | 0.08 | 0.08 | 107.1283 | 107.2648 | 106.8399 | 4384 |
| 1730150760 | 107.055 | 0.34 | 0.32 | 107.1694 | 107.2099 | 106.7451 | 5407 |
| 1729888020 | 106.7154 | 0.18 | 0.17 | 106.4845 | 107.1644 | 106.4845 | 5145 |
| 1729801560 | 106.5351 | -0.08 | -0.07 | 106.7336 | 107.2749 | 106.3615 | 2172 |
| 1729715160 | 106.6137 | -0.92 | -0.86 | 107.271 | 107.5399 | 106.1613 | 6897 |
| 1729628760 | 107.5348 | 0.05 | 0.05 | 107.2121 | 107.6399 | 106.7749 | 4333 |
| 1729542360 | 107.4823 | -0.13 | -0.12 | 107.4999 | 107.6195 | 107.0462 | 10089 |
| 1729283160 | 107.6094 | 0.04 | 0.04 | 107.3469 | 107.6099 | 107.1601 | 7774 |
| 1729196760 | 107.5678 | 0.36 | 0.33 | 106.9852 | 108.1299 | 106.9787 | 8089 |
| 1729110360 | 107.2099 | 0.98 | 0.93 | 106.4976 | 107.2099 | 106.2601 | 9263 |
| 1729023960 | 106.2254 | -1.09 | -1.02 | 107.4372 | 107.4484 | 106.2254 | 13798 |
| 1728937620 | 107.3169 | 1.13 | 1.07 | 106.2777 | 107.3681 | 106.1201 | 7513 |
| 1728678360 | 106.1823 | 0.66 | 0.62 | 105.6019 | 106.2744 | 105.2349 | 11006 |
| 1728591960 | 105.5247 | 0.06 | 0.06 | 105.5756 | 105.9807 | 105.2501 | 8856 |
| 1728505560 | 105.464 | 0.75 | 0.72 | 104.6869 | 105.6504 | 104.5001 | 7436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
