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 28, 2018 58.20 58.37 58.20 58.30 1,500 -0.48(-0.82%)
Sep 27, 2018 58.59 58.78 58.59 58.78 1,672 -0.06(-0.10%)
Sep 26, 2018 58.61 58.95 58.60 58.84 1,975 +0.13(+0.22%)
Sep 25, 2018 58.81 58.86 58.67 58.71 4,021 +0.21(+0.36%)
Sep 24, 2018 58.63 58.65 58.50 58.50 2,286 -0.45(-0.76%)
Sep 21, 2018 58.95 58.95 58.94 58.95 1,000 +0.06(+0.10%)
Sep 20, 2018 58.82 58.90 58.75 58.89 1,602 -1.78(-2.93%)
Sep 19, 2018 58.22 60.67 58.18 60.67 4,367 +2.63(+4.54%)
Sep 18, 2018 58.01 58.15 57.96 58.04 4,279 +0.48(+0.83%)
Sep 17, 2018 57.75 57.75 57.56 57.56 2,313 +0.06(+0.10%)
Sep 14, 2018 57.81 57.83 57.50 57.50 3,800 -0.25(-0.43%)
Sep 13, 2018 57.75 57.75 57.75 57.75 566 +0.56(+0.99%)
Sep 12, 2018 57.27 57.27 57.19 57.19 705 +0.01(+0.01%)
Sep 11, 2018 57.16 57.24 56.92 57.18 859 +0.09(+0.16%)
Sep 10, 2018 57.50 57.50 57.09 57.09 2,943 +0.21(+0.37%)
Sep 07, 2018 56.62 56.96 56.62 56.88 2,200 -0.59(-1.03%)
Sep 06, 2018 57.20 57.47 57.20 57.47 2,394 -0.12(-0.22%)
Sep 05, 2018 57.60 57.63 57.56 57.59 3,178 -0.03(-0.06%)
Sep 04, 2018 57.96 57.96 57.63 57.63 3,456 -0.80(-1.37%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.32(-0.55%)
Aug 30, 2018 58.70 58.82 58.70 58.75 1,148 -0.33(-0.56%)
Aug 29, 2018 58.74 59.10 58.74 59.08 2,947 +0.21(+0.35%)
Aug 28, 2018 58.98 59.17 58.87 58.87 7,323 +0.21(+0.36%)
Aug 27, 2018 57.97 58.69 57.97 58.66 2,653 +0.87(+1.50%)
Aug 24, 2018 58.02 58.05 57.79 57.79 1,900 -0.09(-0.16%)
Aug 23, 2018 57.97 57.99 57.57 57.88 6,591 -0.16(-0.28%)
Aug 22, 2018 57.86 58.09 57.86 58.04 3,485 -0.04(-0.07%)
Aug 21, 2018 57.85 58.15 57.81 58.08 3,806 +0.59(+1.03%)
Aug 20, 2018 57.38 57.49 57.28 57.49 984 +0.07(+0.12%)
Aug 17, 2018 57.02 57.42 56.96 57.42 1,800 +0.56(+0.98%)
Aug 16, 2018 56.78 56.86 56.65 56.86 1,683 +0.28(+0.49%)
Aug 15, 2018 56.59 56.59 56.20 56.58 2,796 -0.51(-0.89%)
Aug 14, 2018 57.17 57.17 57.09 57.09 2,666 -0.16(-0.28%)
Aug 13, 2018 57.25 57.25 57.05 57.25 2,804 +0.03(+0.05%)
Aug 10, 2018 57.32 57.41 57.22 57.22 900 -0.94(-1.62%)
Aug 09, 2018 58.14 58.26 58.05 58.16 6,034 +0.02(+0.03%)
Aug 08, 2018 58.14 58.14 58.04 58.14 758 +0.02(+0.03%)
Aug 07, 2018 58.62 58.79 58.07 58.12 2,244 -0.03(-0.05%)
Aug 06, 2018 57.96 58.15 57.57 58.15 3,462 +0.05(+0.08%)
Aug 03, 2018 58.21 58.21 58.06 58.10 1,200 +0.10(+0.17%)
Aug 02, 2018 57.72 58.00 57.72 58.00 585 -0.10(-0.17%)
Aug 01, 2018 58.36 58.36 57.90 58.10 1,541 -0.44(-0.75%)
Jul 31, 2018 58.42 58.54 58.42 58.54 564 +0.25(+0.43%)
Jul 30, 2018 58.62 58.66 58.29 58.29 1,098 -0.16(-0.27%)
Jul 27, 2018 59.10 59.10 58.45 58.45 1,100 +0.02(+0.03%)
Jul 26, 2018 58.72 58.72 58.43 58.43 2,101 -0.17(-0.29%)
Jul 25, 2018 58.35 58.60 58.19 58.60 5,506 +0.71(+1.23%)
Jul 24, 2018 58.60 58.60 57.72 57.89 9,460 +0.30(+0.52%)
Jul 23, 2018 57.36 57.76 57.36 57.59 10,595 -0.31(-0.54%)
Jul 20, 2018 57.80 58.01 57.80 57.91 1,093 +0.27(+0.46%)
Jul 19, 2018 57.33 57.64 57.33 57.64 666 -0.22(-0.38%)
Jul 18, 2018 57.80 58.20 57.65 57.86 1,984 +0.02(+0.03%)
Jul 17, 2018 57.79 57.94 57.79 57.84 2,024 +0.22(+0.38%)
Jul 16, 2018 57.68 57.68 57.62 57.62 399 -0.03(-0.05%)
Jul 13, 2018 57.76 57.76 57.65 57.65 1,248 +0.10(+0.17%)
Jul 12, 2018 57.45 57.55 57.45 57.55 1,584 +0.43(+0.75%)
Jul 11, 2018 57.21 57.21 57.01 57.12 948 -0.36(-0.62%)
Jul 10, 2018 57.48 57.48 57.48 57.48 382 -0.22(-0.39%)
Jul 09, 2018 57.70 57.45 57.70 1,461 +0.25(+0.44%)
Jul 06, 2018 56.90 57.45 56.90 57.45 1,796 +1.02(+1.80%)
Jul 05, 2018 56.68 56.68 56.43 56.43 820 -0.03(-0.05%)
Jul 03, 2018 56.46 56.46 56.46 0 +0.46(+0.82%)
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.