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 (%)
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%)
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%)
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.