Skip to main content
Martin Currie Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
13.22
0.00 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

MCSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2213.2213.2213.2213.22-0.59%13
Dec 19, 202413.4013.4013.3013.3013.22-0.49%313,865
Dec 18, 202413.3713.3713.3713.3713.28-2.84%23
Dec 17, 202413.7613.7613.7613.7613.67-0.29%49
Dec 16, 202413.8113.8313.8013.8013.71-0.43%383
Dec 13, 202413.8613.8613.8613.8613.77-0.22%100
Dec 12, 202413.8913.8913.8913.8913.80-0.93%-
Dec 11, 202414.0214.0214.0214.0213.930.57%703
Dec 10, 202413.9613.9613.9413.9413.85-0.43%703
Dec 9, 202414.0014.0014.0014.0013.910.09%1
Dec 6, 202413.9813.9813.9813.9813.901.14%6
Dec 5, 202413.8313.8313.8313.8313.74-0.22%2
Dec 4, 202413.8913.8913.8613.8613.771.58%344
Dec 3, 202413.6213.7013.6113.6413.56-0.08%19,191
Dec 2, 202413.5813.6513.5813.6513.570.38%203,081
Nov 29, 202413.5513.6013.5513.6013.520.77%172
Nov 27, 202413.4413.5013.4413.5013.410.41%217
Nov 26, 202413.4213.4413.3913.4413.36-0.25%1,710
Nov 25, 202413.5013.5113.4513.4713.390.97%7,816
Nov 22, 202413.2913.3513.2913.3513.260.92%11,131
Nov 21, 202413.1613.2213.1513.2213.140.08%3,722
Nov 20, 202413.1513.2113.1513.2113.13-0.20%305
Nov 19, 202413.2613.2613.1113.2413.16-0.23%33,006
Nov 18, 202413.2213.2713.2213.2713.19-0.05%1,157
Nov 15, 202413.3813.3813.2513.2813.20-1.65%1,165
Nov 14, 202413.6113.6113.5013.5013.42-0.01%47,852
Nov 13, 202413.5013.5013.5013.5013.42-0.97%125
Nov 12, 202413.6113.6313.6113.6313.55-2.08%125
Nov 11, 202413.9213.9213.9213.9213.84-0.09%3
Nov 8, 202413.9413.9413.9413.9413.85-2.28%799
Nov 7, 202414.2214.2614.1914.2614.172.57%799
Nov 6, 202413.9013.9013.9013.9013.82-1.26%51
Nov 5, 202413.9914.1213.9914.0813.99-0.35%26,790
Nov 4, 202414.1314.1314.1314.1314.040.09%60
Nov 1, 202414.1214.1214.1214.1214.030.69%1
Oct 31, 202414.0814.0814.0214.0213.93-1.27%25,445
Oct 30, 202414.2014.2014.2014.2014.11-1.68%3
Oct 29, 202414.4414.4414.4414.4414.35-0.40%50
Oct 28, 202414.5014.5014.5014.5014.410.69%3
Oct 25, 202414.4014.4014.4014.4014.31-4
Oct 24, 202414.4014.4014.4014.4014.310.14%4
Oct 23, 202414.3314.3814.3314.3814.29-1.03%157
Oct 22, 202414.5314.5314.5314.5314.44-0.38%1
Oct 21, 202414.5914.5914.5914.5914.50-1.12%1
Oct 18, 202414.7214.7514.7214.7514.660.89%795
Oct 17, 202414.6214.6214.6214.6214.531.32%4
Oct 16, 202414.4514.4514.4314.4314.34-1.12%678
Oct 15, 202414.8914.8914.5914.5914.50-3.31%34,342
Oct 14, 202415.0915.0915.0915.0915.000.81%1
Oct 11, 202414.9714.9714.9714.9714.881.01%1
Oct 10, 202414.8414.8414.8214.8214.73-1.02%137
Oct 9, 202414.9714.9714.9714.9714.880.56%1
Oct 8, 202414.8314.8914.8314.8914.800.01%4,593
Oct 7, 202414.9214.9214.8914.8914.80-0.35%2,780
Oct 4, 202414.9114.9614.8914.9414.85-0.07%2,873
Oct 3, 202414.9914.9914.9514.9514.86-1.32%104
Oct 2, 202415.1315.1515.1315.1515.06-0.09%277
Oct 1, 202415.1715.1715.1615.1615.07-1.53%229
Sep 30, 202415.3915.4115.3915.4015.30-0.82%276
Sep 27, 202415.5815.5815.5315.5315.430.05%1,075
Sep 26, 202415.4515.5215.4515.5215.423.26%1,378
Sep 25, 202415.1515.1515.0215.0314.940.07%1,502
Sep 24, 202415.0215.0215.0215.0214.930.76%8
Sep 23, 202414.9114.9114.9114.9114.810.17%1
Sep 20, 202414.8814.8814.8814.8814.79-2.05%102
Sep 19, 202415.1915.1915.1915.1915.103.34%1
Sep 18, 202414.7514.7514.7014.7014.61-1.26%159
Sep 17, 202414.8914.8914.8914.8914.80-0.24%100
Sep 16, 202414.8914.9214.8914.9214.830.19%100
Sep 13, 202414.9014.9014.8914.8914.800.50%141
Sep 12, 202414.8214.8214.8214.8214.730.07%18
Sep 11, 202414.8114.8114.8114.8114.721.43%277
Sep 10, 202414.4414.6014.4414.6014.510.13%277
Sep 9, 202414.5814.5814.5814.5814.490.98%6
Sep 6, 202414.4414.4414.4414.4414.35-1.03%6
Sep 5, 202414.5914.5914.5914.5914.50-1.42%80
Sep 4, 202414.8014.8014.8014.8014.71-0.81%53
Sep 3, 202414.9914.9914.9214.9214.83-2.54%9,268
Aug 30, 202415.3115.3115.3115.3115.220.16%450
Aug 29, 202415.2915.2915.2915.2915.190.56%1
Aug 28, 202415.1815.2015.1815.2015.11-230
Aug 27, 202415.0815.2015.0815.2015.110.51%276
Aug 26, 202415.1015.1215.1015.1215.03-0.61%104
Aug 23, 202415.1915.2215.1915.2215.121.40%200
Aug 22, 202415.0815.0814.9915.0114.91-0.89%384
Aug 21, 202415.1415.1415.1115.1415.051.01%300
Aug 20, 202414.9715.0014.9714.9914.90-0.48%16,689
Aug 19, 202414.9615.0614.9615.0614.971.56%356
Aug 16, 202414.8214.8314.8214.8314.74-0.07%352
Aug 15, 202414.8014.8414.8014.8414.751.92%103
Aug 14, 202414.5214.5614.5214.5614.471.18%102
Aug 13, 202414.1914.3914.1914.3914.301.27%1,491
Aug 12, 202414.1714.2114.1714.2114.12-0.14%102
Aug 9, 202414.1514.2314.1514.2314.14-0.14%901
Aug 8, 202414.0614.2514.0614.2514.162.44%902
Aug 7, 202414.2514.2513.9113.9113.82-1.00%1,851
Aug 6, 202414.1114.1114.0514.0513.960.73%329
Aug 5, 202413.9813.9813.9113.9513.86-1.50%2,756
Aug 2, 202414.1614.1614.1614.1614.07-2.14%102
Aug 1, 202414.6714.7214.3614.4714.38-2.03%7,293