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 (%)
Oct 31, 2017 58.22 58.86 58.22 58.86 2,246 +0.65(+1.12%)
Oct 30, 2017 58.39 58.41 58.18 58.21 3,009 -0.13(-0.22%)
Oct 27, 2017 58.14 58.34 58.12 58.34 1,835 -0.17(-0.29%)
Oct 26, 2017 58.55 58.55 58.45 58.51 1,432 +0.07(+0.13%)
Oct 25, 2017 58.79 58.79 58.44 58.44 1,240 -0.02(-0.03%)
Oct 24, 2017 58.49 58.49 58.45 58.46 1,082 -0.27(-0.46%)
Oct 23, 2017 59.03 59.10 58.73 58.73 12,857 -0.19(-0.32%)
Oct 20, 2017 59.20 59.20 58.75 58.92 2,766 -0.26(-0.44%)
Oct 19, 2017 59.14 59.19 59.14 59.18 818 -0.32(-0.54%)
Oct 18, 2017 59.31 59.61 59.31 59.50 5,387 +0.29(+0.49%)
Oct 17, 2017 59.32 59.32 59.21 59.21 6,393 -0.02(-0.03%)
Oct 16, 2017 59.27 59.37 59.15 59.23 1,698 -0.09(-0.15%)
Oct 13, 2017 59.23 59.35 59.19 59.31 1,919 +0.22(+0.38%)
Oct 12, 2017 58.95 59.09 58.95 59.09 942 -0.06(-0.10%)
Oct 11, 2017 58.98 59.15 58.98 59.15 698 +0.66(+1.12%)
Oct 10, 2017 58.43 58.49 58.43 58.49 280 +0.18(+0.31%)
Oct 09, 2017 58.33 58.33 58.32 58.32 846 -0.15(-0.26%)
Oct 06, 2017 58.30 58.47 58.21 58.47 1,839 +0.04(+0.07%)
Oct 05, 2017 58.47 58.49 58.39 58.43 4,214 -0.01(-0.02%)
Oct 04, 2017 58.29 58.44 58.29 58.44 457 +0.68(+1.18%)
Oct 02, 2017 57.76 57.76 57.76 349 -0.15(-0.26%)
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%)
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.