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 29, 2017 57.69 57.92 57.63 57.91 8,124 +0.46(+0.81%)
Sep 28, 2017 57.48 57.61 57.45 57.45 874 +0.07(+0.12%)
Sep 27, 2017 57.30 57.38 57.11 57.38 703 +0.02(+0.04%)
Sep 26, 2017 57.27 57.36 57.01 57.36 1,221 -0.06(-0.10%)
Sep 25, 2017 57.40 57.48 57.34 57.42 3,546 -0.46(-0.79%)
Sep 22, 2017 57.88 57.88 57.88 57.88 293 +0.05(+0.08%)
Sep 21, 2017 57.91 57.91 57.83 57.83 1,039 +0.25(+0.44%)
Sep 20, 2017 57.74 57.86 57.58 57.58 948 -0.27(-0.47%)
Sep 19, 2017 57.59 57.85 57.59 57.85 546 +0.16(+0.28%)
Sep 18, 2017 57.69 57.69 57.69 57.69 1,447 +0.13(+0.23%)
Sep 15, 2017 57.57 57.59 57.53 57.56 2,332 -0.16(-0.28%)
Sep 14, 2017 57.54 57.72 57.54 57.72 991 +0.33(+0.58%)
Sep 13, 2017 57.41 57.49 57.37 57.39 3,206 -0.30(-0.51%)
Sep 12, 2017 57.60 57.68 57.41 57.68 4,891 +0.03(+0.06%)
Sep 11, 2017 57.37 57.66 57.37 57.65 3,950 +0.73(+1.27%)
Sep 08, 2017 56.92 56.92 56.92 56.92 401 -0.17(-0.30%)
Sep 07, 2017 56.74 57.18 56.74 57.09 4,065 +0.61(+1.07%)
Sep 06, 2017 56.39 56.49 56.39 56.49 625 +0.26(+0.46%)
Sep 05, 2017 56.43 56.43 56.09 56.23 7,102 -0.11(-0.20%)
Sep 01, 2017 56.47 56.50 56.27 56.34 2,105 +0.08(+0.15%)
Aug 31, 2017 56.23 56.26 56.23 56.26 454 +0.54(+0.97%)
Aug 30, 2017 55.63 55.77 55.48 55.72 14,870 +0.36(+0.65%)
Aug 29, 2017 55.25 55.36 55.25 55.36 480 -0.20(-0.36%)
Aug 28, 2017 55.56 55.56 55.48 55.56 635 +0.10(+0.18%)
Aug 25, 2017 55.52 55.52 55.41 55.46 7,085 +0.34(+0.62%)
Aug 24, 2017 55.14 55.14 54.99 55.12 3,076 -0.15(-0.27%)
Aug 23, 2017 55.12 55.27 55.12 55.27 51,521 -0.01(-0.02%)
Aug 22, 2017 55.14 55.28 54.93 55.28 1,588 +0.42(+0.76%)
Aug 21, 2017 54.97 54.97 54.86 54.86 1,707 -0.03(-0.05%)
Aug 18, 2017 54.89 54.89 54.89 54.89 479 -0.30(-0.54%)
Aug 17, 2017 55.33 55.33 55.19 55.19 3,571 -0.58(-1.04%)
Aug 16, 2017 55.25 55.80 55.25 55.77 1,053 +0.52(+0.94%)
Aug 15, 2017 55.25 55.25 55.25 55.25 1,332 -0.06(-0.11%)
Aug 14, 2017 55.14 55.32 55.14 55.31 17,166 +0.52(+0.95%)
Aug 11, 2017 54.87 54.87 54.79 54.79 804 +0.04(+0.07%)
Aug 10, 2017 55.21 55.21 54.75 54.75 2,279 -0.83(-1.49%)
Aug 09, 2017 55.20 55.58 55.20 55.58 21,416 -0.11(-0.20%)
Aug 08, 2017 55.73 55.83 55.68 55.69 5,248 +0.02(+0.04%)
Aug 07, 2017 55.50 55.67 55.49 55.67 3,386 +0.19(+0.35%)
Aug 04, 2017 55.68 55.44 55.48 2,982 -0.20(-0.37%)
Aug 03, 2017 55.51 55.68 55.41 55.68 3,064 +0.27(+0.49%)
Aug 02, 2017 55.44 55.55 55.41 55.41 20,933 -0.12(-0.22%)
Aug 01, 2017 55.45 55.53 55.45 55.53 15,841 +0.10(+0.18%)
Jul 31, 2017 55.49 55.49 55.16 55.43 5,950 -0.03(-0.05%)
Jul 28, 2017 55.33 55.48 55.33 55.46 2,631 -0.14(-0.25%)
Jul 27, 2017 55.52 55.60 55.52 55.60 518 +0.39(+0.71%)
Jul 26, 2017 55.31 55.60 55.21 55.21 4,902 -0.15(-0.28%)
Jul 25, 2017 55.21 55.36 55.21 55.36 651 -0.09(-0.15%)
Jul 24, 2017 55.45 55.45 55.38 55.45 1,950 +0.09(+0.16%)
Jul 21, 2017 55.47 55.47 55.36 55.36 1,168 -0.35(-0.62%)
Jul 20, 2017 55.65 55.74 55.52 55.71 1,674 +0.05(+0.09%)
Jul 19, 2017 55.65 55.65 55.65 55.65 349 +0.30(+0.55%)
Jul 18, 2017 55.35 55.35 55.35 55.35 304 +0.40(+0.74%)
Jul 17, 2017 55.31 55.34 54.95 54.95 1,694 +0.13(+0.23%)
Jul 13, 2017 54.82 54.82 54.82 101 +0.21(+0.39%)
Jul 12, 2017 54.60 54.64 54.60 54.61 1,078 +0.13(+0.24%)
Jul 11, 2017 54.01 54.48 54.01 54.48 2,197 +0.11(+0.20%)
Jul 10, 2017 54.36 54.42 54.36 54.37 1,024 +0.01(+0.02%)
Jul 07, 2017 54.36 54.36 54.36 54.36 238 -0.20(-0.37%)
Jul 06, 2017 54.75 54.75 54.05 54.56 14,789 -0.18(-0.33%)
Jul 05, 2017 55.60 55.60 54.73 54.74 4,064 -0.62(-1.12%)
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.