Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,774.09 -832.57 (-1.33%) CMC Crypto 200
1,273.49 -17.90 (-1.39%)
Martin Currie Sustainable International Equity ETF (MCSE)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
| 10 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 100 |
| 08 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
| 07 May 2024 | 14.95 | 14.95 | 14.91 | 14.91 | 14.91 | 300 |
| 06 May 2024 | 14.93 | 14.94 | 14.92 | 14.92 | 14.92 | 800 |
| 03 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
| 02 May 2024 | 14.53 | 14.54 | 14.52 | 14.54 | 14.54 | 800 |
| 01 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| 30 Apr 2024 | 14.55 | 14.55 | 14.49 | 14.49 | 14.49 | 700 |
| 29 Apr 2024 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 1,600 |
| 26 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
| 25 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
| 24 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
| 23 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 100 |
| 22 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
| 19 Apr 2024 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 200 |
| 18 Apr 2024 | 14.67 | 14.67 | 14.55 | 14.56 | 14.56 | 1,100 |
| 17 Apr 2024 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | 500 |
| 16 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
| 15 Apr 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.93 | 600 |
| 12 Apr 2024 | 15.07 | 15.07 | 14.92 | 14.92 | 14.92 | 3,100 |
| 11 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
| 10 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| 09 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
| 08 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 100 |
| 05 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
| 04 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
| 03 Apr 2024 | 15.52 | 15.56 | 15.50 | 15.50 | 15.50 | 1,600 |
| 02 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 200 |
| 01 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
| 28 Mar 2024 | 15.71 | 15.72 | 15.71 | 15.72 | 15.72 | 1,600 |
| 27 Mar 2024 | 15.70 | 15.78 | 15.70 | 15.78 | 15.78 | 400 |
| 26 Mar 2024 | 15.75 | 15.80 | 15.73 | 15.73 | 15.73 | 2,100 |
| 25 Mar 2024 | 15.73 | 15.73 | 15.69 | 15.69 | 15.69 | 500 |
| 22 Mar 2024 | 15.74 | 15.78 | 15.74 | 15.76 | 15.76 | 1,800 |
| 21 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 100 |
| 20 Mar 2024 | 15.61 | 15.83 | 15.61 | 15.83 | 15.83 | 300 |
| 19 Mar 2024 | 15.56 | 15.62 | 15.54 | 15.58 | 15.58 | 75,400 |
| 18 Mar 2024 | 15.71 | 15.71 | 15.67 | 15.67 | 15.67 | 200 |
| 15 Mar 2024 | 15.81 | 15.81 | 15.71 | 15.71 | 15.71 | 1,100 |
| 14 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 100 |
| 13 Mar 2024 | 15.96 | 15.96 | 15.91 | 15.91 | 15.91 | 8,000 |
| 12 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
| 11 Mar 2024 | 15.79 | 15.79 | 15.76 | 15.76 | 15.76 | 100 |
| 08 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
| 07 Mar 2024 | 16.13 | 16.14 | 16.12 | 16.14 | 16.14 | 4,800 |
| 06 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 05 Mar 2024 | 15.53 | 15.53 | 15.48 | 15.48 | 15.48 | 1,000 |
| 04 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
| 01 Mar 2024 | 15.68 | 15.72 | 15.68 | 15.72 | 15.72 | 3,800 |
| 29 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
| 28 Feb 2024 | 15.53 | 15.53 | 15.48 | 15.49 | 15.49 | 5,100 |
| 27 Feb 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 15.55 | 600 |
| 26 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
| 23 Feb 2024 | 15.54 | 15.54 | 15.47 | 15.51 | 15.51 | 3,300 |
| 22 Feb 2024 | 15.52 | 15.58 | 15.52 | 15.58 | 15.58 | 400 |
| 21 Feb 2024 | 15.20 | 15.32 | 15.20 | 15.32 | 15.32 | 200 |
| 20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 200 |
| 16 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| 15 Feb 2024 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 300 |
| 14 Feb 2024 | 14.85 | 14.91 | 14.85 | 14.91 | 14.91 | 500 |
| 13 Feb 2024 | 14.64 | 14.64 | 14.63 | 14.63 | 14.63 | 2,900 |
| 12 Feb 2024 | 14.44 | 15.06 | 14.44 | 15.06 | 15.06 | 700 |
| 09 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 300 |
| 08 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Feb 2024 | 14.79 | 14.88 | 14.79 | 14.84 | 14.84 | 13,300 |
| 06 Feb 2024 | 14.59 | 14.79 | 14.59 | 14.76 | 14.76 | 16,600 |
| 05 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
| 02 Feb 2024 | 14.63 | 14.64 | 14.62 | 14.64 | 14.64 | 11,000 |
| 01 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
| 31 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
| 30 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 29 Jan 2024 | 14.53 | 14.62 | 14.52 | 14.62 | 14.62 | 2,700 |
| 26 Jan 2024 | 14.56 | 14.62 | 14.53 | 14.53 | 14.53 | 7,800 |
| 25 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| 24 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
| 23 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 22 Jan 2024 | 14.13 | 14.13 | 14.07 | 14.07 | 14.07 | 200 |
| 19 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 18 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 17 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 200 |
| 16 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 100 |
| 12 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
| 11 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 200 |
| 10 Jan 2024 | 14.13 | 14.15 | 14.11 | 14.11 | 14.11 | 9,800 |
| 09 Jan 2024 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | 200 |
| 08 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 200 |
| 05 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 100 |
| 04 Jan 2024 | 13.99 | 13.99 | 13.92 | 13.92 | 13.92 | 200 |
| 03 Jan 2024 | 14.25 | 14.25 | 13.99 | 14.01 | 14.01 | 1,200 |
| 02 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 200 |
| 29 Dec 2023 | 14.67 | 14.67 | 14.64 | 14.64 | 14.64 | 1,500 |
| 28 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 100 |
| 27 Dec 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 200 |
| 26 Dec 2023 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | 200 |
| 22 Dec 2023 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | 1,700 |
| 21 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 100 |
| 20 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
| 19 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.