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%)
Aug 01, 2018 58.36 58.36 57.90 58.10 1,541 -0.44(-0.75%)
Jul 31, 2018 58.42 58.54 58.42 58.54 564 +0.25(+0.43%)
Jul 30, 2018 58.62 58.66 58.29 58.29 1,098 -0.16(-0.27%)
Jul 27, 2018 59.10 59.10 58.45 58.45 1,100 +0.02(+0.03%)
Jul 26, 2018 58.72 58.72 58.43 58.43 2,101 -0.17(-0.29%)
Jul 25, 2018 58.35 58.60 58.19 58.60 5,506 +0.71(+1.23%)
Jul 24, 2018 58.60 58.60 57.72 57.89 9,460 +0.30(+0.52%)
Jul 23, 2018 57.36 57.76 57.36 57.59 10,595 -0.31(-0.54%)
Jul 20, 2018 57.80 58.01 57.80 57.91 1,093 +0.27(+0.46%)
Jul 19, 2018 57.33 57.64 57.33 57.64 666 -0.22(-0.38%)
Jul 18, 2018 57.80 58.20 57.65 57.86 1,984 +0.02(+0.03%)
Jul 17, 2018 57.79 57.94 57.79 57.84 2,024 +0.22(+0.38%)
Jul 16, 2018 57.68 57.68 57.62 57.62 399 -0.03(-0.05%)
Jul 13, 2018 57.76 57.76 57.65 57.65 1,248 +0.10(+0.17%)
Jul 12, 2018 57.45 57.55 57.45 57.55 1,584 +0.43(+0.75%)
Jul 11, 2018 57.21 57.21 57.01 57.12 948 -0.36(-0.62%)
Jul 10, 2018 57.48 57.48 57.48 57.48 382 -0.22(-0.39%)
Jul 09, 2018 57.70 57.45 57.70 1,461 +0.25(+0.44%)
Jul 06, 2018 56.90 57.45 56.90 57.45 1,796 +1.02(+1.80%)
Jul 05, 2018 56.68 56.68 56.43 56.43 820 -0.03(-0.05%)
Jul 03, 2018 56.46 56.46 56.46 0 +0.46(+0.82%)
Jul 02, 2018 55.89 56.00 55.88 56.00 612 -0.67(-1.18%)
Jun 29, 2018 56.56 56.81 56.50 56.67 3,667 +0.91(+1.63%)
Jun 28, 2018 55.93 55.93 55.76 55.76 590 -0.68(-1.20%)
Jun 27, 2018 56.79 57.01 56.44 56.44 2,110 -0.45(-0.79%)
Jun 26, 2018 56.81 56.90 56.68 56.89 1,732 +0.02(+0.03%)
Jun 25, 2018 57.18 57.18 56.63 56.88 5,729 -0.63(-1.10%)
Jun 22, 2018 57.51 57.51 57.51 57.51 387 +0.05(+0.08%)
Jun 21, 2018 57.57 57.57 57.39 57.46 1,584 -0.31(-0.54%)
Jun 20, 2018 58.07 58.09 57.77 57.77 986 -0.05(-0.08%)
Jun 19, 2018 57.45 57.86 57.39 57.82 3,011 -0.96(-1.63%)
Jun 18, 2018 58.57 58.78 58.57 58.78 1,819 -0.68(-1.15%)
Jun 15, 2018 59.60 59.46 59.46 4,931 -0.14(-0.23%)
Jun 14, 2018 59.60 59.60 59.60 59.60 455 -0.28(-0.47%)
Jun 13, 2018 60.03 60.03 59.74 59.88 9,256 +0.11(+0.19%)
Jun 12, 2018 59.88 59.88 59.65 59.77 3,653 -0.05(-0.09%)
Jun 11, 2018 59.75 59.82 59.75 59.82 484 +0.16(+0.27%)
Jun 08, 2018 59.50 59.66 59.50 59.66 414 +0.35(+0.59%)
Jun 07, 2018 59.97 59.97 59.31 59.31 2,747 -0.39(-0.65%)
Jun 06, 2018 59.46 59.70 59.46 59.70 1,443 +0.49(+0.83%)
Jun 05, 2018 59.40 59.40 59.13 59.21 1,346 -0.16(-0.27%)
Jun 04, 2018 59.21 59.68 59.21 59.37 3,092 +0.01(+0.02%)
Jun 01, 2018 59.34 59.36 59.07 59.36 3,839 +0.61(+1.04%)
May 31, 2018 58.82 58.82 58.75 58.75 549 -0.32(-0.54%)
May 30, 2018 58.79 59.07 58.79 59.07 2,506 +0.95(+1.63%)
May 29, 2018 58.56 58.70 58.12 58.12 3,437 -1.09(-1.85%)
May 25, 2018 59.21 59.21 59.21 0 -0.36(-0.60%)
May 24, 2018 59.63 59.67 59.20 59.57 2,330 -0.28(-0.47%)
May 23, 2018 59.51 59.85 59.39 59.85 1,401 -0.27(-0.44%)
May 22, 2018 60.19 60.19 60.05 60.11 2,259 +0.16(+0.26%)
May 21, 2018 60.00 60.00 59.94 59.96 1,721 +0.31(+0.51%)
May 18, 2018 59.55 59.82 59.55 59.65 689 +0.11(+0.19%)
May 17, 2018 59.50 59.54 59.50 59.54 1,812 +0.10(+0.17%)
May 16, 2018 58.86 59.44 58.86 59.44 2,077 +0.19(+0.31%)
May 15, 2018 59.47 59.47 59.15 59.25 1,020 -0.57(-0.95%)
May 11, 2018 59.82 59.82 59.82 235 +0.52(+0.88%)
May 10, 2018 59.30 59.30 59.30 59.30 273 +0.37(+0.63%)
May 09, 2018 58.97 58.97 58.85 58.93 958 -0.12(-0.20%)
May 08, 2018 59.06 59.17 59.01 59.05 4,941 +0.17(+0.29%)
May 07, 2018 59.00 59.00 58.85 58.88 4,192 +0.13(+0.22%)
May 04, 2018 58.22 58.87 58.22 58.75 2,612 +0.61(+1.05%)
May 03, 2018 58.20 58.20 57.91 58.14 1,348 +0.14(+0.24%)
May 02, 2018 58.78 58.78 58.00 58.00 2,630 -0.50(-0.85%)
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.