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 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%)
Nov 01, 2017 59.03 59.04 58.73 58.75 2,783 -0.11(-0.19%)
Oct 31, 2017 58.22 58.86 58.22 58.86 2,246 +0.65(+1.12%)
Oct 30, 2017 58.39 58.41 58.18 58.21 3,009 -0.13(-0.22%)
Oct 27, 2017 58.14 58.34 58.12 58.34 1,835 -0.17(-0.29%)
Oct 26, 2017 58.55 58.55 58.45 58.51 1,432 +0.07(+0.13%)
Oct 25, 2017 58.79 58.79 58.44 58.44 1,240 -0.02(-0.03%)
Oct 24, 2017 58.49 58.49 58.45 58.46 1,082 -0.27(-0.46%)
Oct 23, 2017 59.03 59.10 58.73 58.73 12,857 -0.19(-0.32%)
Oct 20, 2017 59.20 59.20 58.75 58.92 2,766 -0.26(-0.44%)
Oct 19, 2017 59.14 59.19 59.14 59.18 818 -0.32(-0.54%)
Oct 18, 2017 59.31 59.61 59.31 59.50 5,387 +0.29(+0.49%)
Oct 17, 2017 59.32 59.32 59.21 59.21 6,393 -0.02(-0.03%)
Oct 16, 2017 59.27 59.37 59.15 59.23 1,698 -0.09(-0.15%)
Oct 13, 2017 59.23 59.35 59.19 59.31 1,919 +0.22(+0.38%)
Oct 12, 2017 58.95 59.09 58.95 59.09 942 -0.06(-0.10%)
Oct 11, 2017 58.98 59.15 58.98 59.15 698 +0.66(+1.12%)
Oct 10, 2017 58.43 58.49 58.43 58.49 280 +0.18(+0.31%)
Oct 09, 2017 58.33 58.33 58.32 58.32 846 -0.15(-0.26%)
Oct 06, 2017 58.30 58.47 58.21 58.47 1,839 +0.04(+0.07%)
Oct 05, 2017 58.47 58.49 58.39 58.43 4,214 -0.01(-0.02%)
Oct 04, 2017 58.29 58.44 58.29 58.44 457 +0.68(+1.18%)
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.