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 (%)
Jul 29, 2016 49.63 49.63 49.63 49.63 41 +0.21(+0.42%)
Jul 26, 2016 49.54 49.42 49.42 49.42 300 +0.01(+0.02%)
Jul 22, 2016 49.31 49.41 49.41 49.41 34 +0.16(+0.32%)
Jul 21, 2016 49.25 49.25 49.25 49.25 100 +0.23(+0.47%)
Jul 18, 2016 49.02 49.02 49.02 49.02 300 -0.04(-0.08%)
Jul 15, 2016 49.05 49.06 49.01 49.06 862 -0.14(-0.28%)
Jul 14, 2016 49.20 49.20 49.20 49.20 400 +0.20(+0.41%)
Jul 13, 2016 49.03 49.08 48.95 49.00 880 +0.01(+0.02%)
Jul 12, 2016 48.99 48.99 48.99 48.99 480 +0.36(+0.74%)
Jul 11, 2016 48.65 48.65 48.63 48.63 469 +0.55(+1.14%)
Jul 08, 2016 48.08 48.08 48.08 48.08 102 +0.61(+1.29%)
Jul 07, 2016 47.47 47.47 47.47 47.47 201 -0.25(-0.52%)
Jun 30, 2016 47.90 47.72 47.72 47.72 23,400 +1.27(+2.75%)
Jun 28, 2016 46.08 46.45 46.45 46.45 2 +1.09(+2.41%)
Jun 27, 2016 45.35 45.35 45.35 45.35 100 -1.05(-2.26%)
Jun 24, 2016 46.79 46.79 46.40 46.40 658 -2.48(-5.07%)
Jun 23, 2016 48.74 48.88 48.74 48.88 1,255 +0.53(+1.10%)
Jun 22, 2016 48.33 48.35 48.31 48.35 696 -0.05(-0.10%)
Jun 21, 2016 48.40 48.40 48.40 48.40 147 +1.08(+2.28%)
Jun 16, 2016 47.32 47.32 47.32 47.32 100 +0.08(+0.17%)
Jun 15, 2016 47.75 47.94 47.24 47.24 1,800 +0.30(+0.64%)
Jun 14, 2016 47.25 47.25 46.93 46.94 1,795 -0.62(-1.30%)
Jun 13, 2016 47.71 47.71 47.56 47.56 747 -0.73(-1.51%)
Jun 10, 2016 48.29 48.29 48.29 48.29 243 -1.14(-2.32%)
Jun 08, 2016 49.44 49.43 49.43 49.43 131 +0.17(+0.35%)
Jun 06, 2016 49.02 49.26 49.26 49.26 51 +0.78(+1.61%)
Jun 02, 2016 48.34 48.48 48.48 48.48 20,000 +0.41(+0.85%)
May 31, 2016 48.11 48.07 48.07 48.07 3,000 -0.07(-0.15%)
May 27, 2016 48.10 48.14 48.14 48.14 2,200 -0.09(-0.19%)
May 26, 2016 48.17 48.23 48.13 48.23 916 +0.67(+1.41%)
May 24, 2016 47.57 47.56 47.56 47.56 400 +0.56(+1.19%)
May 23, 2016 47.00 47.00 47.00 47.00 160 +0.04(+0.08%)
May 20, 2016 46.96 46.96 46.96 46.96 214 +0.33(+0.71%)
May 19, 2016 46.75 46.75 46.43 46.63 1,034 -0.60(-1.27%)
May 18, 2016 47.22 47.23 47.22 47.23 400 +0.00(+0.00%)
May 16, 2016 47.30 47.23 47.23 47.23 64 -0.24(-0.50%)
May 13, 2016 47.48 47.48 47.47 47.47 313 -0.37(-0.78%)
May 12, 2016 47.84 47.84 47.84 47.84 210 +0.06(+0.13%)
May 11, 2016 47.78 47.78 47.78 47.78 224 +0.02(+0.04%)
May 10, 2016 47.76 47.76 47.76 47.76 1,201 +0.41(+0.87%)
May 04, 2016 47.35 47.35 47.35 47.35 200 -0.69(-1.44%)
May 03, 2016 48.06 48.06 47.93 48.04 3,804 -0.91(-1.86%)
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.