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 (%)
May 31, 2017 54.68 54.82 54.68 54.80 7,295 +0.24(+0.43%)
May 26, 2017 54.56 54.56 54.56 126 -0.05(-0.09%)
May 25, 2017 54.61 54.61 54.61 54.61 310 +0.31(+0.58%)
May 24, 2017 54.30 54.43 54.29 54.30 1,892 +0.16(+0.30%)
May 23, 2017 54.39 54.39 54.13 54.13 1,452 -0.32(-0.59%)
May 22, 2017 54.58 54.58 54.45 54.45 3,491 +0.60(+1.11%)
May 18, 2017 53.85 53.85 53.85 0 +0.14(+0.26%)
May 17, 2017 53.87 53.87 53.71 53.71 721 -0.50(-0.93%)
May 16, 2017 54.27 54.27 54.21 54.21 406 +0.06(+0.12%)
May 15, 2017 54.02 54.16 54.02 54.15 1,637 +0.34(+0.63%)
May 12, 2017 53.86 53.86 53.81 53.81 1,856 +0.00(+0.00%)
May 11, 2017 53.81 53.81 53.81 53.81 539 -0.08(-0.15%)
May 10, 2017 53.87 53.89 53.87 53.89 391 -0.65(-1.19%)
May 09, 2017 54.54 54.54 54.54 54.54 313 +0.90(+1.68%)
May 08, 2017 53.84 53.84 53.56 53.64 591 -0.39(-0.72%)
May 05, 2017 53.90 54.03 53.90 54.03 1,056 +0.90(+1.69%)
May 04, 2017 53.13 53.13 53.13 53.13 861 +0.30(+0.57%)
May 03, 2017 52.83 52.83 52.83 52.83 268 -0.27(-0.51%)
May 02, 2017 52.91 53.10 52.91 53.10 1,977 +0.06(+0.11%)
May 01, 2017 52.98 53.04 52.98 53.04 1,016 +0.38(+0.72%)
Apr 28, 2017 52.74 52.74 52.66 52.66 623 -0.82(-1.53%)
Apr 27, 2017 52.75 53.48 52.75 53.48 1,734 +0.76(+1.45%)
Apr 26, 2017 52.77 52.83 52.68 52.72 1,056 -1.11(-2.07%)
Apr 25, 2017 52.81 53.83 52.78 53.83 4,758 -2.34(-4.17%)
Apr 24, 2017 52.45 56.17 52.45 56.17 712 +4.57(+8.86%)
Apr 21, 2017 51.60 51.60 51.60 51.60 238 -0.25(-0.48%)
Apr 20, 2017 51.80 51.85 51.80 51.85 2,044 +0.23(+0.45%)
Apr 18, 2017 51.62 51.62 51.62 13 -0.06(-0.12%)
Apr 17, 2017 51.60 51.68 51.60 51.68 786 +0.31(+0.60%)
Apr 13, 2017 51.38 51.38 51.37 51.37 6,700 -0.16(-0.31%)
Apr 12, 2017 51.53 51.53 51.53 51.53 2,229 +0.07(+0.13%)
Apr 11, 2017 51.63 51.63 51.46 51.46 1,497 +0.12(+0.24%)
Apr 10, 2017 51.42 51.42 51.34 51.34 1,217 -0.11(-0.22%)
Apr 07, 2017 51.41 51.45 51.41 51.45 499 -0.22(-0.42%)
Apr 04, 2017 51.67 51.67 51.67 36 +0.11(+0.21%)
Apr 03, 2017 51.27 51.56 51.27 51.56 881 -0.03(-0.06%)
Mar 29, 2017 51.59 51.59 51.59 0 -0.13(-0.24%)
Mar 28, 2017 51.72 51.72 51.72 51.72 206 +0.14(+0.27%)
Mar 24, 2017 51.58 51.58 51.58 137 +0.18(+0.35%)
Mar 23, 2017 50.95 51.40 50.95 51.40 241 +0.44(+0.86%)
Mar 22, 2017 50.96 50.96 50.96 50.96 769 -0.34(-0.67%)
Mar 20, 2017 51.30 51.30 51.30 46 -0.02(-0.04%)
Mar 17, 2017 51.32 51.32 51.32 51.32 4,032 +0.25(+0.49%)
Mar 16, 2017 51.12 51.12 51.07 51.07 751 +0.18(+0.34%)
Mar 15, 2017 50.49 50.97 50.48 50.89 3,053 +0.45(+0.90%)
Mar 13, 2017 50.44 50.44 50.44 5 +0.57(+1.15%)
Mar 07, 2017 49.87 49.87 49.87 62 -0.02(-0.04%)
Mar 06, 2017 49.89 49.89 49.89 49.89 785 -0.18(-0.36%)
Mar 03, 2017 50.07 50.07 50.07 50.07 333 +0.04(+0.08%)
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.