ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MGSB Mackenzie Global Sustainable Bond ETF

17.44
0.00 (0.00%)
Last Updated: 10:05:35
Delayed by 15 minutes

MGSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 17.44 -0.02 -0.11% 17.44 17.44 17.44 0
Jun 14 2024 17.46 0.02 0.11% 17.46 17.46 17.46 0
Jun 13 2024 17.44 0.06 0.35% 17.44 17.44 17.44 1
Jun 12 2024 17.38 0.06 0.35% 17.35 17.38 17.35 500
Jun 11 2024 17.32 -0.01 -0.06% 17.26 17.35 17.25 5,003
Jun 10 2024 17.33 -0.09 -0.52% 17.33 17.33 17.33 2
Jun 07 2024 17.42 -0.04 -0.23% 17.42 17.42 17.42 0
Jun 06 2024 17.46 0.06 0.34% 17.39 17.46 17.39 6,457
Jun 05 2024 17.40 0.01 0.06% 17.36 17.40 17.36 100
Jun 04 2024 17.39 0.09 0.52% 17.33 17.45 17.33 4,900
Jun 03 2024 17.30 -0.01 -0.06% 17.30 17.30 17.30 19
May 31 2024 17.31 0.05 0.29% 17.26 17.31 17.26 165
May 30 2024 17.26 0.01 0.06% 17.26 17.26 17.26 0
May 29 2024 17.25 -0.04 -0.23% 17.25 17.25 17.25 0
May 28 2024 17.29 -0.05 -0.29% 17.29 17.29 17.29 0
May 27 2024 17.34 0.00 0.00% 17.34 17.34 17.34 0
May 24 2024 17.34 -0.01 -0.06% 17.28 17.34 17.25 2,300
May 23 2024 17.35 -0.06 -0.34% 17.35 17.35 17.35 0
May 22 2024 17.41 -0.05 -0.29% 17.41 17.41 17.41 0
May 21 2024 17.46 0.06 0.34% 17.46 17.46 17.46 1,406
May 17 2024 17.40 -0.01 -0.06% 17.40 17.40 17.40 0
May 16 2024 17.41 0.04 0.23% 17.41 17.41 17.41 0
May 15 2024 17.37 0.04 0.23% 17.37 17.37 17.37 0
May 14 2024 17.33 0.03 0.17% 17.30 17.33 17.30 250
May 13 2024 17.30 0.02 0.12% 17.34 17.34 17.30 1,300
May 10 2024 17.28 -0.05 -0.29% 17.32 17.32 17.22 6,281
May 09 2024 17.33 -0.01 -0.06% 17.33 17.33 17.33 0
May 08 2024 17.34 0.01 0.06% 17.31 17.34 17.31 1,003
May 07 2024 17.33 0.05 0.29% 17.33 17.33 17.33 0
May 06 2024 17.28 0.05 0.29% 17.28 17.28 17.28 2
May 03 2024 17.23 0.04 0.23% 17.19 17.23 17.19 300
May 02 2024 17.19 0.05 0.29% 17.19 17.19 17.19 0
May 01 2024 17.14 -0.02 -0.12% 17.14 17.14 17.14 0
Apr 30 2024 17.16 0.01 0.06% 17.13 17.22 17.13 2,172
Apr 29 2024 17.15 0.02 0.12% 17.15 17.15 17.15 0
Apr 26 2024 17.13 0.03 0.18% 17.13 17.13 17.13 0
Apr 25 2024 17.10 -0.09 -0.52% 17.10 17.10 17.10 0
Apr 24 2024 17.19 0.02 0.12% 17.17 17.19 17.17 700
Apr 23 2024 17.17 0.01 0.06% 17.23 17.23 17.17 500
Apr 22 2024 17.16 -0.02 -0.12% 17.13 17.16 17.10 12,500
Apr 19 2024 17.18 0.03 0.17% 17.20 17.21 17.18 1,533
Apr 18 2024 17.15 -0.02 -0.12% 17.20 17.20 17.15 2,620
Apr 17 2024 17.17 -0.01 -0.06% 17.17 17.17 17.06 19,747
Apr 16 2024 17.18 -0.01 -0.06% 17.22 17.22 17.18 7,000
Apr 15 2024 17.19 -0.10 -0.58% 17.19 17.19 17.19 0
Apr 12 2024 17.29 0.02 0.12% 17.29 17.29 17.29 0
Apr 11 2024 17.27 -0.01 -0.06% 17.31 17.31 17.27 1,500
Apr 10 2024 17.28 -0.09 -0.52% 17.28 17.28 17.28 5
Apr 09 2024 17.37 0.04 0.23% 17.37 17.37 17.37 2
Apr 08 2024 17.33 -0.01 -0.06% 17.33 17.33 17.33 0
Apr 05 2024 17.34 -0.01 -0.06% 17.33 17.34 17.33 601
Apr 04 2024 17.35 0.01 0.06% 17.30 17.35 17.30 1,100
Apr 03 2024 17.34 -0.04 -0.23% 17.34 17.34 17.34 0
Apr 02 2024 17.38 -0.02 -0.11% 17.38 17.38 17.38 1
Apr 01 2024 17.40 -0.14 -0.80% 17.40 17.40 17.40 0
Mar 28 2024 17.54 0.03 0.17% 17.54 17.54 17.54 0
Mar 27 2024 17.51 0.04 0.23% 17.51 17.51 17.51 0
Mar 26 2024 17.47 -0.01 -0.06% 17.42 17.47 17.42 300
Mar 25 2024 17.48 -0.05 -0.29% 17.48 17.48 17.48 0
Mar 22 2024 17.53 0.08 0.46% 17.56 17.56 17.53 215
Mar 21 2024 17.45 0.02 0.11% 17.50 17.50 17.45 260
Mar 20 2024 17.43 -0.01 -0.06% 17.43 17.43 17.43 200