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 (%)
Oct 22, 2018 54.58 54.58 0 +0.00(+0.00%)
Oct 19, 2018 54.65 54.87 54.65 54.74 900 +0.22(+0.39%)
Oct 18, 2018 55.01 55.01 54.14 54.52 2,895 -1.45(-2.60%)
Oct 17, 2018 55.48 55.98 55.10 55.98 5,826 +0.31(+0.56%)
Oct 16, 2018 54.86 55.77 54.80 55.67 8,651 +1.05(+1.92%)
Oct 15, 2018 54.19 54.62 54.18 54.62 1,140 +0.19(+0.35%)
Oct 12, 2018 54.27 54.43 54.17 54.43 8,500 +0.33(+0.61%)
Oct 11, 2018 54.62 54.62 53.84 54.10 2,903 -1.01(-1.83%)
Oct 10, 2018 55.73 55.73 55.11 55.11 5,980 -1.00(-1.78%)
Oct 09, 2018 55.99 56.11 55.59 56.11 3,461 -0.13(-0.23%)
Oct 08, 2018 55.98 56.24 55.98 56.24 1,165 +0.05(+0.09%)
Oct 05, 2018 56.56 56.56 56.19 56.19 200 -0.41(-0.72%)
Oct 04, 2018 57.14 57.14 56.55 56.60 2,541 -1.22(-2.11%)
Oct 03, 2018 57.84 57.89 57.81 57.82 1,080 -0.05(-0.09%)
Oct 02, 2018 57.78 58.01 57.65 57.87 3,228 -0.33(-0.57%)
Oct 01, 2018 58.44 58.44 58.20 58.20 1,654 -0.10(-0.17%)
Sep 28, 2018 58.20 58.37 58.20 58.30 1,500 -0.48(-0.82%)
Sep 27, 2018 58.59 58.78 58.59 58.78 1,672 -0.06(-0.10%)
Sep 26, 2018 58.61 58.95 58.60 58.84 1,975 +0.13(+0.22%)
Sep 25, 2018 58.81 58.86 58.67 58.71 4,021 +0.21(+0.36%)
Sep 24, 2018 58.63 58.65 58.50 58.50 2,286 -0.45(-0.76%)
Sep 21, 2018 58.95 58.95 58.94 58.95 1,000 +0.06(+0.10%)
Sep 20, 2018 58.82 58.90 58.75 58.89 1,602 -1.78(-2.93%)
Sep 19, 2018 58.22 60.67 58.18 60.67 4,367 +2.63(+4.54%)
Sep 18, 2018 58.01 58.15 57.96 58.04 4,279 +0.48(+0.83%)
Sep 17, 2018 57.75 57.75 57.56 57.56 2,313 +0.06(+0.10%)
Sep 14, 2018 57.81 57.83 57.50 57.50 3,800 -0.25(-0.43%)
Sep 13, 2018 57.75 57.75 57.75 57.75 566 +0.56(+0.99%)
Sep 12, 2018 57.27 57.27 57.19 57.19 705 +0.01(+0.01%)
Sep 11, 2018 57.16 57.24 56.92 57.18 859 +0.09(+0.16%)
Sep 10, 2018 57.50 57.50 57.09 57.09 2,943 +0.21(+0.37%)
Sep 07, 2018 56.62 56.96 56.62 56.88 2,200 -0.59(-1.03%)
Sep 06, 2018 57.20 57.47 57.20 57.47 2,394 -0.12(-0.22%)
Sep 05, 2018 57.60 57.63 57.56 57.59 3,178 -0.03(-0.06%)
Sep 04, 2018 57.96 57.96 57.63 57.63 3,456 -0.80(-1.37%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.32(-0.55%)
Aug 30, 2018 58.70 58.82 58.70 58.75 1,148 -0.33(-0.56%)
Aug 29, 2018 58.74 59.10 58.74 59.08 2,947 +0.21(+0.35%)
Aug 28, 2018 58.98 59.17 58.87 58.87 7,323 +0.21(+0.36%)
Aug 27, 2018 57.97 58.69 57.97 58.66 2,653 +0.87(+1.50%)
Aug 24, 2018 58.02 58.05 57.79 57.79 1,900 -0.09(-0.16%)
Aug 23, 2018 57.97 57.99 57.57 57.88 6,591 -0.16(-0.28%)
Aug 22, 2018 57.86 58.09 57.86 58.04 3,485 -0.04(-0.07%)
Aug 21, 2018 57.85 58.15 57.81 58.08 3,806 +0.59(+1.03%)
Aug 20, 2018 57.38 57.49 57.28 57.49 984 +0.07(+0.12%)
Aug 17, 2018 57.02 57.42 56.96 57.42 1,800 +0.56(+0.98%)
Aug 16, 2018 56.78 56.86 56.65 56.86 1,683 +0.28(+0.49%)
Aug 15, 2018 56.59 56.59 56.20 56.58 2,796 -0.51(-0.89%)
Aug 14, 2018 57.17 57.17 57.09 57.09 2,666 -0.16(-0.28%)
Aug 13, 2018 57.25 57.25 57.05 57.25 2,804 +0.03(+0.05%)
Aug 10, 2018 57.32 57.41 57.22 57.22 900 -0.94(-1.62%)
Aug 09, 2018 58.14 58.26 58.05 58.16 6,034 +0.02(+0.03%)
Aug 08, 2018 58.14 58.14 58.04 58.14 758 +0.02(+0.03%)
Aug 07, 2018 58.62 58.79 58.07 58.12 2,244 -0.03(-0.05%)
Aug 06, 2018 57.96 58.15 57.57 58.15 3,462 +0.05(+0.08%)
Aug 03, 2018 58.21 58.21 58.06 58.10 1,200 +0.10(+0.17%)
Aug 02, 2018 57.72 58.00 57.72 58.00 585 -0.10(-0.17%)
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.