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, 2018 62.10 62.10 61.55 61.55 1,773 -0.35(-0.56%)
Jan 30, 2018 61.88 61.90 62.43 61.90 1,826 -0.53(-0.85%)
Jan 29, 2018 62.35 62.46 62.35 62.43 2,685 -0.04(-0.06%)
Jan 26, 2018 62.50 62.84 62.40 62.47 11,923 +0.47(+0.76%)
Jan 25, 2018 62.36 62.36 61.80 62.00 1,407 -0.28(-0.45%)
Jan 24, 2018 62.47 62.56 62.10 62.28 4,483 -0.06(-0.10%)
Jan 23, 2018 62.30 62.40 62.30 62.34 5,707 +0.16(+0.26%)
Jan 22, 2018 61.91 62.30 61.91 62.18 1,704 +0.46(+0.75%)
Jan 19, 2018 61.54 61.79 61.54 61.71 2,262 +0.27(+0.45%)
Jan 18, 2018 61.20 61.44 61.20 61.44 2,502 -0.31(-0.50%)
Jan 17, 2018 61.69 61.76 61.69 61.75 1,146 +0.10(+0.16%)
Jan 16, 2018 61.25 61.65 61.25 61.65 25,271 +0.70(+1.15%)
Jan 12, 2018 60.95 60.95 60.95 0 +0.62(+1.03%)
Jan 11, 2018 60.36 60.36 60.36 60.33 4,140 +0.01(+0.02%)
Jan 10, 2018 60.48 60.48 60.25 60.32 2,922 -0.39(-0.64%)
Jan 09, 2018 60.74 60.94 60.50 60.71 19,272 -0.02(-0.03%)
Jan 08, 2018 60.71 60.82 60.51 60.73 8,443 +0.05(+0.08%)
Jan 05, 2018 60.47 60.68 60.47 60.68 1,560 +0.55(+0.91%)
Jan 04, 2018 60.17 60.17 60.09 60.13 3,135 +0.23(+0.38%)
Jan 03, 2018 59.56 59.91 59.56 59.91 2,897 +0.38(+0.64%)
Jan 02, 2018 59.38 59.53 59.38 59.53 1,884 +0.36(+0.61%)
Dec 29, 2017 59.17 59.17 59.17 0 -0.13(-0.22%)
Dec 28, 2017 59.30 59.30 59.30 59.30 1,113 +0.28(+0.47%)
Dec 27, 2017 58.97 59.11 58.94 59.02 3,805 +0.25(+0.43%)
Dec 26, 2017 58.82 58.82 58.77 58.77 839 +0.15(+0.26%)
Dec 22, 2017 58.70 58.70 58.61 58.61 1,731 -0.02(-0.03%)
Dec 21, 2017 58.63 58.69 58.63 58.63 1,122 +0.16(+0.27%)
Dec 20, 2017 58.60 58.60 58.46 58.47 914 -0.06(-0.10%)
Dec 19, 2017 58.69 58.69 58.53 58.53 752 -0.97(-1.63%)
Dec 18, 2017 59.60 59.60 59.44 59.50 2,632 +0.67(+1.14%)
Dec 15, 2017 58.83 58.83 58.83 58.83 284 -0.19(-0.32%)
Dec 14, 2017 59.18 59.18 59.02 59.02 914 -0.02(-0.03%)
Dec 13, 2017 58.96 59.04 58.77 59.04 1,052 +0.63(+1.08%)
Dec 12, 2017 58.41 58.41 58.41 58.41 305 -0.28(-0.48%)
Dec 11, 2017 58.46 58.83 58.46 58.69 1,507 +0.10(+0.17%)
Dec 08, 2017 58.59 58.59 58.59 58.59 729 +0.64(+1.11%)
Dec 07, 2017 58.03 58.05 57.95 57.95 938 +0.16(+0.28%)
Dec 06, 2017 57.62 57.79 57.61 57.79 3,673 -0.23(-0.40%)
Dec 05, 2017 58.14 58.19 57.99 58.02 7,674 -0.18(-0.31%)
Dec 04, 2017 58.65 58.65 57.96 58.20 3,084 +0.00(+0.00%)
Dec 01, 2017 58.27 58.27 58.20 58.20 672 -0.18(-0.31%)
Nov 29, 2017 58.38 58.38 58.38 267 +0.16(+0.27%)
Nov 28, 2017 58.03 58.22 57.94 58.22 881 +0.44(+0.76%)
Nov 27, 2017 57.90 57.90 57.78 57.78 1,012 -0.14(-0.24%)
Nov 22, 2017 57.92 57.92 57.92 51 +0.07(+0.12%)
Nov 21, 2017 57.90 57.95 57.75 57.85 5,972 +0.18(+0.31%)
Nov 20, 2017 57.84 57.84 57.67 57.67 382 -0.19(-0.33%)
Nov 17, 2017 57.89 57.89 57.65 57.86 2,012 +0.22(+0.38%)
Nov 16, 2017 57.64 57.64 57.64 57.64 523 +0.26(+0.45%)
Nov 15, 2017 57.15 57.38 57.15 57.38 22,452 +0.05(+0.08%)
Nov 14, 2017 57.50 57.50 57.33 57.33 818 -0.07(-0.13%)
Nov 13, 2017 57.49 57.49 57.38 57.41 6,152 -0.09(-0.17%)
Nov 10, 2017 57.64 57.64 57.50 57.50 19,950 -0.02(-0.03%)
Nov 09, 2017 57.67 57.67 57.52 57.52 1,471 -0.87(-1.49%)
Nov 08, 2017 58.59 58.59 58.33 58.39 4,513 -0.07(-0.12%)
Nov 07, 2017 58.29 58.54 58.29 58.46 11,296 +0.07(+0.11%)
Nov 06, 2017 58.48 58.57 58.31 58.39 6,578 +0.09(+0.16%)
Nov 03, 2017 58.33 58.33 58.21 58.30 2,529 -0.18(-0.31%)
Nov 02, 2017 58.48 58.48 58.48 58.48 510 -0.27(-0.46%)
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.