Skip to main content

Martin Currie Sustainable International Equity ETF (NQ: MCSE )

15.13 +0.05 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.24 14.31 14.24 14.28 1,263 -0.04(-0.28%)
May 30, 2023 14.35 14.35 14.32 14.32 111 -0.15(-1.03%)
May 26, 2023 14.47 14.47 14.47 14.47 100 +0.24(+1.68%)
May 25, 2023 14.23 14.23 14.23 14.23 14 +0.16(+1.13%)
May 24, 2023 14.07 14.07 14.07 14.07 28 -0.20(-1.39%)
May 23, 2023 14.53 14.53 14.27 14.27 2,461 -0.39(-2.65%)
May 22, 2023 14.66 14.66 14.66 14.66 103 +0.10(+0.68%)
May 19, 2023 14.61 14.61 14.56 14.56 1,725 +0.12(+0.83%)
May 18, 2023 14.28 14.44 14.28 14.44 830 -0.02(-0.10%)
May 17, 2023 14.41 14.45 14.41 14.45 1,170 +0.05(+0.34%)
May 16, 2023 14.41 14.48 14.40 14.40 6,772 -0.18(-1.26%)
May 15, 2023 14.54 14.61 14.54 14.59 4,853 +0.08(+0.58%)
May 12, 2023 14.47 14.53 14.47 14.50 1,349 -0.06(-0.44%)
May 11, 2023 14.56 14.57 14.56 14.57 1,112 +0.04(+0.27%)
May 10, 2023 14.51 14.53 14.51 14.53 1,984 +0.03(+0.21%)
May 09, 2023 14.52 14.56 14.48 14.50 17,595 -0.27(-1.82%)
May 08, 2023 14.71 14.77 14.71 14.77 1,747 +0.02(+0.13%)
May 05, 2023 14.67 14.75 14.63 14.75 50,450 +0.08(+0.58%)
May 04, 2023 14.66 14.66 14.63 14.66 87,139 +0.04(+0.30%)
May 03, 2023 14.70 14.70 14.62 14.62 353 +0.01(+0.05%)
May 02, 2023 14.63 14.63 14.61 14.61 243 -0.15(-1.03%)
May 01, 2023 14.76 14.76 14.76 14.76 67 +0.08(+0.55%)
Apr 28, 2023 14.58 14.68 14.58 14.68 407 +0.04(+0.31%)
Apr 27, 2023 14.64 14.64 14.64 14.64 185 +0.34(+2.40%)
Apr 26, 2023 14.38 14.38 14.29 14.29 100 +0.00(+0.02%)
Apr 25, 2023 14.41 14.41 14.29 14.29 1,784 -0.38(-2.56%)
Apr 24, 2023 14.67 14.67 14.67 14.67 6 +0.13(+0.88%)
Apr 21, 2023 14.62 14.62 14.54 14.54 358 +0.06(+0.43%)
Apr 20, 2023 14.48 14.48 14.48 14.48 28 -0.01(-0.08%)
Apr 19, 2023 14.49 14.49 14.49 14.49 1 -0.10(-0.72%)
Apr 18, 2023 14.57 14.62 14.57 14.59 2,238 +0.08(+0.57%)
Apr 17, 2023 14.51 14.51 14.51 14.51 3 -0.04(-0.29%)
Apr 14, 2023 14.60 14.60 14.55 14.55 900 -0.07(-0.45%)
Apr 13, 2023 14.47 14.62 14.47 14.62 1,102 +0.33(+2.30%)
Apr 12, 2023 14.31 14.31 14.29 14.29 520 +0.06(+0.42%)
Apr 11, 2023 14.23 14.23 14.23 14.23 116 +0.04(+0.30%)
Apr 10, 2023 14.11 14.21 14.11 14.19 1,009 +0.06(+0.40%)
Apr 06, 2023 14.13 14.13 14.13 14.13 1,492 -0.06(-0.42%)
Apr 05, 2023 14.08 14.19 14.08 14.19 1,348 -0.12(-0.87%)
Apr 04, 2023 14.36 14.38 14.31 14.31 905,181 -0.03(-0.24%)
Apr 03, 2023 14.35 14.35 14.35 14.35 62 +0.01(+0.07%)
Mar 31, 2023 14.34 14.34 14.34 14.34 838 +0.12(+0.87%)
Mar 30, 2023 14.23 14.24 14.17 14.21 1,720 +0.22(+1.56%)
Mar 29, 2023 13.99 13.99 13.99 13.99 130 +0.21(+1.55%)
Mar 28, 2023 13.78 13.79 13.78 13.78 376 -0.06(-0.43%)
Mar 27, 2023 13.78 13.84 13.78 13.84 225 +0.08(+0.58%)
Mar 24, 2023 13.70 13.76 13.70 13.76 974 -0.08(-0.59%)
Mar 23, 2023 13.89 13.89 13.84 13.84 136 +0.09(+0.62%)
Mar 22, 2023 13.79 13.97 13.76 13.76 2,060,575 -0.02(-0.18%)
Mar 21, 2023 13.76 13.83 13.76 13.78 1,010 +0.17(+1.23%)
Mar 20, 2023 13.60 13.61 13.60 13.61 109 +0.19(+1.38%)
Mar 17, 2023 13.47 13.48 13.40 13.43 847 -0.21(-1.53%)
Mar 16, 2023 13.59 13.64 13.56 13.64 3,448 +0.37(+2.81%)
Mar 15, 2023 13.19 13.26 13.19 13.26 327 -0.39(-2.84%)
Mar 14, 2023 13.61 13.65 13.61 13.65 275 +0.28(+2.08%)
Mar 13, 2023 13.40 13.40 13.37 13.37 276 +0.02(+0.15%)
Mar 10, 2023 13.35 13.35 13.35 13.35 130 -0.17(-1.25%)
Mar 09, 2023 13.68 13.68 13.47 13.52 2,620 -0.17(-1.27%)
Mar 08, 2023 13.67 13.70 13.67 13.70 205 +0.03(+0.25%)
Mar 07, 2023 13.82 13.82 13.66 13.66 1,967 -0.21(-1.54%)
Mar 06, 2023 13.94 13.98 13.88 13.88 2,850 -0.13(-0.96%)
Mar 03, 2023 13.91 14.01 13.91 14.01 2,454 +0.27(+1.95%)
Mar 02, 2023 13.61 13.74 13.61 13.74 593 +0.11(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.