Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Impact Ishares Sustainable MSCI ETF (NQ: MPCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.11 49.11 49.05 49.09 467 +0.09(+0.19%)
Jan 30, 2017 49.00 49.00 49.00 49.00 554 -0.17(-0.35%)
Jan 25, 2017 49.17 49.17 49.17 61 +0.61(+1.26%)
Jan 23, 2017 48.56 48.56 48.56 188 +0.09(+0.19%)
Jan 20, 2017 48.46 48.47 48.46 48.47 629 +0.08(+0.17%)
Jan 19, 2017 48.47 48.47 48.38 48.39 991 -0.11(-0.23%)
Jan 18, 2017 48.52 48.72 48.50 48.50 12,274 -0.64(-1.30%)
Jan 17, 2017 49.12 49.14 49.12 49.14 1,145 -0.02(-0.04%)
Jan 13, 2017 49.16 49.16 49.16 0 +0.33(+0.68%)
Jan 11, 2017 48.83 48.83 48.83 36 -0.03(-0.06%)
Jan 10, 2017 48.87 48.91 48.83 48.86 3,465 -0.04(-0.08%)
Jan 09, 2017 48.90 48.90 48.90 48.90 341 +0.01(+0.02%)
Jan 06, 2017 48.89 48.95 48.89 48.89 1,644 +0.08(+0.16%)
Jan 05, 2017 48.81 48.81 48.81 48.81 451 +1.01(+2.12%)
Jan 03, 2017 47.80 47.80 47.80 40 +0.08(+0.17%)
Dec 30, 2016 47.72 47.72 47.72 0 +0.19(+0.39%)
Dec 29, 2016 47.52 47.55 47.52 47.53 1,152 +0.07(+0.15%)
Dec 28, 2016 47.46 47.46 47.46 47.46 251 +0.14(+0.30%)
Dec 23, 2016 47.32 47.32 47.32 19 -0.00(-0.00%)
Dec 22, 2016 47.34 47.35 47.32 47.32 3,228 -0.20(-0.42%)
Dec 21, 2016 47.48 47.52 47.25 47.52 5,294 -0.19(-0.41%)
Dec 20, 2016 47.71 47.71 47.71 47.71 414 +0.09(+0.18%)
Dec 19, 2016 47.65 47.65 47.59 47.63 1,026 +0.13(+0.27%)
Dec 16, 2016 47.56 47.56 47.50 47.50 434 -0.17(-0.36%)
Dec 14, 2016 47.67 47.67 47.67 74 -0.42(-0.87%)
Dec 13, 2016 48.04 48.09 48.04 48.09 480 +0.62(+1.31%)
Dec 12, 2016 47.36 47.47 47.36 47.47 840 +0.22(+0.47%)
Dec 07, 2016 47.25 47.25 47.25 106 -0.08(-0.17%)
Dec 06, 2016 47.17 47.33 47.17 47.33 1,391 +0.24(+0.51%)
Dec 05, 2016 47.09 47.09 47.09 47.09 132 -0.13(-0.28%)
Dec 01, 2016 47.22 47.22 47.22 1 -0.29(-0.61%)
Nov 30, 2016 47.51 47.51 47.51 47.51 800 -0.17(-0.35%)
Nov 29, 2016 47.35 47.68 47.35 47.68 1,125 +0.18(+0.38%)
Nov 28, 2016 47.50 47.50 47.50 47.50 690 +0.14(+0.30%)
Nov 25, 2016 47.36 47.36 47.36 47.36 511 +0.31(+0.66%)
Nov 23, 2016 47.05 47.05 47.05 0 +0.01(+0.01%)
Nov 22, 2016 47.25 47.25 47.04 47.04 328 -0.35(-0.73%)
Nov 21, 2016 47.19 47.39 47.14 47.39 29,226 +0.37(+0.78%)
Nov 18, 2016 47.21 47.21 47.02 47.02 380 -0.35(-0.73%)
Nov 17, 2016 47.23 47.37 47.23 47.37 2,010 +0.37(+0.79%)
Nov 16, 2016 47.07 47.07 46.96 47.00 3,100 -0.38(-0.80%)
Nov 15, 2016 47.11 47.40 47.01 47.38 28,693 +0.67(+1.43%)
Nov 14, 2016 46.99 46.99 46.71 46.71 25,917 -0.99(-2.08%)
Nov 10, 2016 47.70 47.70 47.70 242 -0.23(-0.48%)
Nov 09, 2016 47.93 47.93 47.93 47.93 145 -0.02(-0.04%)
Nov 08, 2016 47.95 47.95 47.95 47.95 460 +0.05(+0.10%)
Nov 07, 2016 47.82 47.90 47.78 47.90 43,876 +0.92(+1.96%)
Nov 04, 2016 46.98 46.98 46.98 46.98 15,592 -0.84(-1.75%)
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.