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 (%)
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%)
May 01, 2018 58.87 58.87 58.13 58.50 5,660 -0.22(-0.38%)
Apr 30, 2018 59.20 59.20 58.72 58.72 2,695 -0.18(-0.30%)
Apr 27, 2018 58.76 59.00 58.70 58.90 1,298 +0.50(+0.86%)
Apr 26, 2018 58.32 58.40 58.28 58.40 1,858 +0.69(+1.20%)
Apr 25, 2018 58.00 58.00 57.71 57.71 1,055 -0.29(-0.50%)
Apr 24, 2018 58.90 58.90 57.90 58.00 8,496 -0.33(-0.56%)
Apr 23, 2018 58.51 58.53 58.33 58.33 2,245 -0.35(-0.60%)
Apr 20, 2018 58.69 58.72 58.68 58.68 780 -0.72(-1.21%)
Apr 19, 2018 59.86 59.86 59.11 59.40 2,667 +0.04(+0.07%)
Apr 18, 2018 59.54 59.54 59.01 59.36 5,693 +0.26(+0.44%)
Apr 17, 2018 59.15 59.40 59.02 59.10 13,990 -0.11(-0.19%)
Apr 16, 2018 59.13 59.21 59.12 59.21 2,420 +0.24(+0.41%)
Apr 13, 2018 58.88 59.09 58.88 58.97 1,772 -0.07(-0.12%)
Apr 12, 2018 58.80 59.26 58.80 59.04 13,779 +0.37(+0.63%)
Apr 11, 2018 58.86 58.86 58.67 58.67 2,437 -0.56(-0.94%)
Apr 10, 2018 59.07 59.30 58.98 59.23 6,174 +0.05(+0.08%)
Apr 09, 2018 59.11 59.18 58.66 59.18 4,909 +0.60(+1.03%)
Apr 06, 2018 58.90 58.95 58.21 58.58 3,552 -0.17(-0.29%)
Apr 05, 2018 59.00 59.00 58.70 58.75 3,022 +0.16(+0.27%)
Apr 04, 2018 57.47 58.67 57.47 58.59 9,458 +0.41(+0.71%)
Apr 03, 2018 58.40 58.40 57.77 58.18 8,924 +0.23(+0.40%)
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.