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 (%)
Apr 28, 2017 52.74 52.74 52.66 52.66 623 -0.82(-1.53%)
Apr 27, 2017 52.75 53.48 52.75 53.48 1,734 +0.76(+1.45%)
Apr 26, 2017 52.77 52.83 52.68 52.72 1,056 -1.11(-2.07%)
Apr 25, 2017 52.81 53.83 52.78 53.83 4,758 -2.34(-4.17%)
Apr 24, 2017 52.45 56.17 52.45 56.17 712 +4.57(+8.86%)
Apr 21, 2017 51.60 51.60 51.60 51.60 238 -0.25(-0.48%)
Apr 20, 2017 51.80 51.85 51.80 51.85 2,044 +0.23(+0.45%)
Apr 18, 2017 51.62 51.62 51.62 13 -0.06(-0.12%)
Apr 17, 2017 51.60 51.68 51.60 51.68 786 +0.31(+0.60%)
Apr 13, 2017 51.38 51.38 51.37 51.37 6,700 -0.16(-0.31%)
Apr 12, 2017 51.53 51.53 51.53 51.53 2,229 +0.07(+0.13%)
Apr 11, 2017 51.63 51.63 51.46 51.46 1,497 +0.12(+0.24%)
Apr 10, 2017 51.42 51.42 51.34 51.34 1,217 -0.11(-0.22%)
Apr 07, 2017 51.41 51.45 51.41 51.45 499 -0.22(-0.42%)
Apr 04, 2017 51.67 51.67 51.67 36 +0.11(+0.21%)
Apr 03, 2017 51.27 51.56 51.27 51.56 881 -0.03(-0.06%)
Mar 29, 2017 51.59 51.59 51.59 0 -0.13(-0.24%)
Mar 28, 2017 51.72 51.72 51.72 51.72 206 +0.14(+0.27%)
Mar 24, 2017 51.58 51.58 51.58 137 +0.18(+0.35%)
Mar 23, 2017 50.95 51.40 50.95 51.40 241 +0.44(+0.86%)
Mar 22, 2017 50.96 50.96 50.96 50.96 769 -0.34(-0.67%)
Mar 20, 2017 51.30 51.30 51.30 46 -0.02(-0.04%)
Mar 17, 2017 51.32 51.32 51.32 51.32 4,032 +0.25(+0.49%)
Mar 16, 2017 51.12 51.12 51.07 51.07 751 +0.18(+0.34%)
Mar 15, 2017 50.49 50.97 50.48 50.89 3,053 +0.45(+0.90%)
Mar 13, 2017 50.44 50.44 50.44 5 +0.57(+1.15%)
Mar 07, 2017 49.87 49.87 49.87 62 -0.02(-0.04%)
Mar 06, 2017 49.89 49.89 49.89 49.89 785 -0.18(-0.36%)
Mar 03, 2017 50.07 50.07 50.07 50.07 333 +0.04(+0.08%)
Mar 02, 2017 50.03 50.03 50.03 50.03 424 +0.03(+0.05%)
Feb 28, 2017 50.00 50.00 50.00 99 +0.09(+0.19%)
Feb 27, 2017 49.91 49.91 49.91 49.91 704 -0.08(-0.16%)
Feb 24, 2017 49.78 49.99 49.78 49.99 974 -0.15(-0.30%)
Feb 23, 2017 50.14 50.14 50.14 50.14 530 -0.07(-0.15%)
Feb 22, 2017 50.29 50.29 50.21 50.21 210 -0.14(-0.27%)
Feb 21, 2017 50.12 50.35 50.12 50.35 978 -0.07(-0.14%)
Feb 15, 2017 50.42 50.42 50.42 0 +0.59(+1.18%)
Feb 14, 2017 50.01 50.01 49.83 49.83 575 -0.12(-0.24%)
Feb 09, 2017 49.95 49.95 49.95 93 +0.32(+0.64%)
Feb 08, 2017 50.07 50.07 49.63 49.63 400 +0.13(+0.26%)
Feb 06, 2017 49.50 49.50 49.50 57 -0.25(-0.50%)
Feb 03, 2017 49.87 49.87 49.86 49.75 671 +0.13(+0.26%)
Feb 02, 2017 49.62 49.62 49.62 49.62 252 +0.17(+0.34%)
Feb 01, 2017 49.45 49.45 49.45 49.45 173 +0.36(+0.74%)
Jan 31, 2017 49.11 49.11 49.05 49.09 467 +0.09(+0.19%)
Jan 30, 2017 49.00 49.00 49.00 49.00 554 -0.17(-0.35%)
Jan 25, 2017 49.17 49.17 49.17 61 +0.61(+1.26%)
Jan 23, 2017 48.56 48.56 48.56 188 +0.09(+0.19%)
Jan 20, 2017 48.46 48.47 48.46 48.47 629 +0.08(+0.17%)
Jan 19, 2017 48.47 48.47 48.38 48.39 991 -0.11(-0.23%)
Jan 18, 2017 48.52 48.72 48.50 48.50 12,274 -0.64(-1.30%)
Jan 17, 2017 49.12 49.14 49.12 49.14 1,145 -0.02(-0.04%)
Jan 13, 2017 49.16 49.16 49.16 0 +0.33(+0.68%)
Jan 11, 2017 48.83 48.83 48.83 36 -0.03(-0.06%)
Jan 10, 2017 48.87 48.91 48.83 48.86 3,465 -0.04(-0.08%)
Jan 09, 2017 48.90 48.90 48.90 48.90 341 +0.01(+0.02%)
Jan 06, 2017 48.89 48.95 48.89 48.89 1,644 +0.08(+0.16%)
Jan 05, 2017 48.81 48.81 48.81 48.81 451 +1.01(+2.12%)
Jan 03, 2017 47.80 47.80 47.80 40 +0.08(+0.17%)
Dec 30, 2016 47.72 47.72 47.72 0 +0.19(+0.39%)
Dec 29, 2016 47.52 47.55 47.52 47.53 1,152 +0.07(+0.15%)
Dec 28, 2016 47.46 47.46 47.46 47.46 251 +0.14(+0.30%)
Dec 23, 2016 47.32 47.32 47.32 19 -0.00(-0.00%)
Dec 22, 2016 47.34 47.35 47.32 47.32 3,228 -0.20(-0.42%)
Dec 21, 2016 47.48 47.52 47.25 47.52 5,294 -0.19(-0.41%)
Dec 20, 2016 47.71 47.71 47.71 47.71 414 +0.09(+0.18%)
Dec 19, 2016 47.65 47.65 47.59 47.63 1,026 +0.13(+0.27%)
Dec 16, 2016 47.56 47.56 47.50 47.50 434 -0.17(-0.36%)
Dec 14, 2016 47.67 47.67 47.67 74 -0.42(-0.87%)
Dec 13, 2016 48.04 48.09 48.04 48.09 480 +0.62(+1.31%)
Dec 12, 2016 47.36 47.47 47.36 47.47 840 +0.22(+0.47%)
Dec 07, 2016 47.25 47.25 47.25 106 -0.08(-0.17%)
Dec 06, 2016 47.17 47.33 47.17 47.33 1,391 +0.24(+0.51%)
Dec 05, 2016 47.09 47.09 47.09 47.09 132 -0.13(-0.28%)
Dec 01, 2016 47.22 47.22 47.22 1 -0.29(-0.61%)
Nov 30, 2016 47.51 47.51 47.51 47.51 800 -0.17(-0.35%)
Nov 29, 2016 47.35 47.68 47.35 47.68 1,125 +0.18(+0.38%)
Nov 28, 2016 47.50 47.50 47.50 47.50 690 +0.14(+0.30%)
Nov 25, 2016 47.36 47.36 47.36 47.36 511 +0.31(+0.66%)
Nov 23, 2016 47.05 47.05 47.05 0 +0.01(+0.01%)
Nov 22, 2016 47.25 47.25 47.04 47.04 328 -0.35(-0.73%)
Nov 21, 2016 47.19 47.39 47.14 47.39 29,226 +0.37(+0.78%)
Nov 18, 2016 47.21 47.21 47.02 47.02 380 -0.35(-0.73%)
Nov 17, 2016 47.23 47.37 47.23 47.37 2,010 +0.37(+0.79%)
Nov 16, 2016 47.07 47.07 46.96 47.00 3,100 -0.38(-0.80%)
Nov 15, 2016 47.11 47.40 47.01 47.38 28,693 +0.67(+1.43%)
Nov 14, 2016 46.99 46.99 46.71 46.71 25,917 -0.99(-2.08%)
Nov 10, 2016 47.70 47.70 47.70 242 -0.23(-0.48%)
Nov 09, 2016 47.93 47.93 47.93 47.93 145 -0.02(-0.04%)
Nov 08, 2016 47.95 47.95 47.95 47.95 460 +0.05(+0.10%)
Nov 07, 2016 47.82 47.90 47.78 47.90 43,876 +0.92(+1.96%)
Nov 04, 2016 46.98 46.98 46.98 46.98 15,592 -0.84(-1.75%)
Nov 01, 2016 47.82 47.82 47.82 22 -0.18(-0.38%)
Oct 31, 2016 48.03 48.03 47.97 48.00 1,171 -0.06(-0.12%)
Oct 28, 2016 48.05 48.06 48.05 48.06 1,129 -0.23(-0.48%)
Oct 27, 2016 48.45 48.45 48.29 48.29 1,490 -0.26(-0.54%)
Oct 25, 2016 48.55 48.55 48.55 13 -0.02(-0.04%)
Oct 21, 2016 48.57 48.57 48.57 48.57 2 -0.36(-0.74%)
Oct 20, 2016 48.93 48.98 48.93 48.93 1,170 +0.24(+0.50%)
Oct 18, 2016 48.69 48.69 48.69 48.69 500 +0.25(+0.52%)
Oct 17, 2016 48.44 48.44 48.44 48.44 100 -0.19(-0.39%)
Oct 11, 2016 49.06 48.63 48.63 48.63 55 -0.37(-0.76%)
Oct 07, 2016 49.00 49.00 49.00 49.00 214 -0.49(-0.99%)
Oct 06, 2016 49.49 49.49 49.49 49.49 200 -0.53(-1.06%)
Oct 03, 2016 50.02 50.02 50.02 50.02 1 +0.00(+0.00%)
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%)
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.