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 (%)
Mar 29, 2018 58.87 58.87 58.87 0 +0.40(+0.69%)
Mar 28, 2018 58.35 58.80 58.29 58.47 2,397 +0.86(+1.49%)
Mar 27, 2018 58.70 58.93 57.61 57.61 4,192 -0.74(-1.27%)
Mar 26, 2018 58.54 58.81 57.90 58.35 3,075 +0.58(+1.00%)
Mar 23, 2018 58.55 58.55 57.70 57.77 5,273 -0.89(-1.51%)
Mar 22, 2018 58.94 58.94 58.48 58.66 2,354 -1.33(-2.22%)
Mar 21, 2018 59.75 59.99 59.56 59.99 1,959 +0.13(+0.22%)
Mar 20, 2018 59.89 59.89 59.67 59.86 1,727 +0.61(+1.03%)
Mar 19, 2018 59.84 59.84 59.25 59.25 2,606 -0.69(-1.15%)
Mar 16, 2018 60.12 60.16 59.94 59.94 1,269 -0.36(-0.60%)
Mar 15, 2018 60.52 60.64 60.30 60.30 3,894 -0.31(-0.51%)
Mar 14, 2018 61.02 60.53 60.61 13,422 +0.28(+0.46%)
Mar 13, 2018 60.75 60.77 60.30 60.33 12,682 -0.15(-0.25%)
Mar 12, 2018 60.31 60.70 60.31 60.48 4,327 +0.43(+0.72%)
Mar 09, 2018 60.17 60.39 60.04 60.05 2,827 +0.06(+0.10%)
Mar 08, 2018 59.80 60.02 59.80 59.99 18,853 +0.22(+0.37%)
Mar 07, 2018 59.36 59.77 59.24 59.77 4,026 +0.47(+0.79%)
Mar 06, 2018 59.22 59.30 59.14 59.30 2,021 +0.34(+0.58%)
Mar 05, 2018 58.57 58.96 58.19 58.96 1,596 +0.60(+1.02%)
Mar 02, 2018 58.13 58.36 57.79 58.36 3,633 +0.03(+0.06%)
Mar 01, 2018 59.00 59.00 58.03 58.33 5,510 -0.71(-1.21%)
Feb 28, 2018 60.00 60.00 59.04 59.04 3,142 -0.79(-1.33%)
Feb 27, 2018 60.50 60.50 59.83 59.84 1,969 -0.45(-0.74%)
Feb 26, 2018 60.36 60.36 60.12 60.28 3,012 +0.50(+0.84%)
Feb 23, 2018 59.78 59.78 59.78 59.78 1,316 +0.45(+0.76%)
Feb 22, 2018 59.81 59.90 59.33 59.33 3,641 -0.50(-0.84%)
Feb 21, 2018 60.06 60.06 59.83 59.83 12,721 +0.13(+0.22%)
Feb 20, 2018 59.81 60.12 59.70 59.70 1,768 -0.50(-0.83%)
Feb 16, 2018 60.20 60.20 60.20 0 +0.33(+0.56%)
Feb 15, 2018 59.55 60.01 59.55 59.87 2,437 +0.02(+0.03%)
Feb 14, 2018 58.34 59.85 58.30 59.85 1,186 +1.16(+1.98%)
Feb 13, 2018 58.26 58.69 58.26 58.69 1,262 -0.07(-0.12%)
Feb 12, 2018 58.57 58.76 58.24 58.76 1,531 +0.58(+1.00%)
Feb 09, 2018 57.45 58.18 57.16 58.18 2,024 +0.74(+1.29%)
Feb 08, 2018 58.90 58.90 57.63 57.44 1,262 -1.49(-2.53%)
Feb 07, 2018 59.05 59.23 58.57 58.93 1,481 +0.74(+1.27%)
Feb 06, 2018 57.61 58.39 57.15 58.19 2,649 -0.37(-0.63%)
Feb 05, 2018 59.73 59.73 58.56 58.56 2,389 -1.94(-3.21%)
Feb 02, 2018 60.93 60.93 60.48 60.50 3,157 -1.05(-1.71%)
Feb 01, 2018 61.79 61.79 61.55 61.55 732 +0.00(+0.00%)
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%)
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.