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 (%)
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%)
Nov 01, 2016 47.82 47.82 47.82 22 -0.18(-0.38%)
Oct 31, 2016 48.03 48.03 47.97 48.00 1,171 -0.06(-0.12%)
Oct 28, 2016 48.05 48.06 48.05 48.06 1,129 -0.23(-0.48%)
Oct 27, 2016 48.45 48.45 48.29 48.29 1,490 -0.26(-0.54%)
Oct 25, 2016 48.55 48.55 48.55 13 -0.02(-0.04%)
Oct 21, 2016 48.57 48.57 48.57 48.57 2 -0.36(-0.74%)
Oct 20, 2016 48.93 48.98 48.93 48.93 1,170 +0.24(+0.50%)
Oct 18, 2016 48.69 48.69 48.69 48.69 500 +0.25(+0.52%)
Oct 17, 2016 48.44 48.44 48.44 48.44 100 -0.19(-0.39%)
Oct 11, 2016 49.06 48.63 48.63 48.63 55 -0.37(-0.76%)
Oct 07, 2016 49.00 49.00 49.00 49.00 214 -0.49(-0.99%)
Oct 06, 2016 49.49 49.49 49.49 49.49 200 -0.53(-1.06%)
Oct 03, 2016 50.02 50.02 50.02 50.02 1 +0.00(+0.00%)
Sep 30, 2016 50.02 50.02 50.02 50.02 32 -0.08(-0.16%)
Sep 29, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 28, 2016 50.10 50.10 50.10 50.10 152 +0.19(+0.38%)
Sep 27, 2016 49.94 49.94 49.91 49.91 361 -0.06(-0.12%)
Sep 26, 2016 50.27 50.27 49.90 49.97 3,280 -0.45(-0.89%)
Sep 23, 2016 50.42 50.42 50.42 50.42 120 -0.23(-0.46%)
Sep 22, 2016 50.65 50.65 50.65 50.65 10,400 +1.58(+3.22%)
Sep 16, 2016 49.13 49.07 49.07 49.07 96 -0.42(-0.85%)
Sep 15, 2016 49.02 49.49 48.94 49.49 6,592 +0.41(+0.84%)
Sep 14, 2016 49.10 49.10 49.08 49.08 1,617 +0.10(+0.20%)
Sep 13, 2016 49.27 49.27 48.94 48.98 738 -0.64(-1.29%)
Sep 12, 2016 48.96 49.62 48.96 49.62 17,258 +0.30(+0.61%)
Sep 09, 2016 49.84 49.84 49.27 49.32 103,517 -0.94(-1.87%)
Sep 08, 2016 50.60 50.60 50.25 50.26 37,474 -0.34(-0.67%)
Sep 07, 2016 50.60 50.60 50.60 50.60 5,495 -0.20(-0.39%)
Sep 06, 2016 50.48 50.80 50.35 50.80 20,995 +0.62(+1.24%)
Sep 02, 2016 50.13 50.18 50.18 50.18 2,800 +0.54(+1.09%)
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.