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 (%)
Sep 30, 2016 50.02 50.02 50.02 50.02 32 -0.08(-0.16%)
Sep 29, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 28, 2016 50.10 50.10 50.10 50.10 152 +0.19(+0.38%)
Sep 27, 2016 49.94 49.94 49.91 49.91 361 -0.06(-0.12%)
Sep 26, 2016 50.27 50.27 49.90 49.97 3,280 -0.45(-0.89%)
Sep 23, 2016 50.42 50.42 50.42 50.42 120 -0.23(-0.46%)
Sep 22, 2016 50.65 50.65 50.65 50.65 10,400 +1.58(+3.22%)
Sep 16, 2016 49.13 49.07 49.07 49.07 96 -0.42(-0.85%)
Sep 15, 2016 49.02 49.49 48.94 49.49 6,592 +0.41(+0.84%)
Sep 14, 2016 49.10 49.10 49.08 49.08 1,617 +0.10(+0.20%)
Sep 13, 2016 49.27 49.27 48.94 48.98 738 -0.64(-1.29%)
Sep 12, 2016 48.96 49.62 48.96 49.62 17,258 +0.30(+0.61%)
Sep 09, 2016 49.84 49.84 49.27 49.32 103,517 -0.94(-1.87%)
Sep 08, 2016 50.60 50.60 50.25 50.26 37,474 -0.34(-0.67%)
Sep 07, 2016 50.60 50.60 50.60 50.60 5,495 -0.20(-0.39%)
Sep 06, 2016 50.48 50.80 50.35 50.80 20,995 +0.62(+1.24%)
Sep 02, 2016 50.13 50.18 50.18 50.18 2,800 +0.54(+1.09%)
Sep 01, 2016 49.47 49.64 49.47 49.64 29,201 -0.07(-0.14%)
Aug 31, 2016 49.97 49.97 49.54 49.71 8,140 -0.91(-1.80%)
Aug 30, 2016 50.01 50.62 50.01 50.62 4,737 +0.55(+1.10%)
Aug 29, 2016 50.13 50.16 49.99 50.07 5,151 -0.32(-0.64%)
Aug 26, 2016 50.56 50.56 49.99 50.39 58,251 -0.20(-0.40%)
Aug 24, 2016 50.59 50.59 50.59 50.59 600 -0.13(-0.26%)
Aug 23, 2016 50.72 50.72 50.72 50.72 210 +0.08(+0.16%)
Aug 22, 2016 50.44 50.67 50.44 50.64 735 +0.35(+0.70%)
Aug 19, 2016 50.25 50.29 50.18 50.29 10,306 -0.24(-0.47%)
Aug 18, 2016 50.44 50.53 50.23 50.53 2,498 +0.38(+0.76%)
Aug 17, 2016 49.97 50.15 49.97 50.15 250 -0.05(-0.10%)
Aug 16, 2016 50.20 50.20 50.20 50.20 802 -0.16(-0.32%)
Aug 15, 2016 50.36 50.36 50.36 50.36 243 +0.11(+0.22%)
Aug 12, 2016 50.25 50.25 50.25 50.25 105 +0.12(+0.24%)
Aug 11, 2016 50.13 50.13 50.13 50.13 374 +0.21(+0.43%)
Aug 10, 2016 49.92 49.92 49.92 49.92 408 +0.32(+0.64%)
Aug 05, 2016 49.60 49.60 49.60 49.60 26 +0.04(+0.08%)
Aug 04, 2016 49.51 49.56 49.51 49.56 420 +0.37(+0.75%)
Aug 03, 2016 49.22 49.22 49.19 49.19 200 -0.44(-0.89%)
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%)
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.