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 (%)
May 31, 2018 58.82 58.82 58.75 58.75 549 -0.32(-0.54%)
May 30, 2018 58.79 59.07 58.79 59.07 2,506 +0.95(+1.63%)
May 29, 2018 58.56 58.70 58.12 58.12 3,437 -1.09(-1.85%)
May 25, 2018 59.21 59.21 59.21 0 -0.36(-0.60%)
May 24, 2018 59.63 59.67 59.20 59.57 2,330 -0.28(-0.47%)
May 23, 2018 59.51 59.85 59.39 59.85 1,401 -0.27(-0.44%)
May 22, 2018 60.19 60.19 60.05 60.11 2,259 +0.16(+0.26%)
May 21, 2018 60.00 60.00 59.94 59.96 1,721 +0.31(+0.51%)
May 18, 2018 59.55 59.82 59.55 59.65 689 +0.11(+0.19%)
May 17, 2018 59.50 59.54 59.50 59.54 1,812 +0.10(+0.17%)
May 16, 2018 58.86 59.44 58.86 59.44 2,077 +0.19(+0.31%)
May 15, 2018 59.47 59.47 59.15 59.25 1,020 -0.57(-0.95%)
May 11, 2018 59.82 59.82 59.82 235 +0.52(+0.88%)
May 10, 2018 59.30 59.30 59.30 59.30 273 +0.37(+0.63%)
May 09, 2018 58.97 58.97 58.85 58.93 958 -0.12(-0.20%)
May 08, 2018 59.06 59.17 59.01 59.05 4,941 +0.17(+0.29%)
May 07, 2018 59.00 59.00 58.85 58.88 4,192 +0.13(+0.22%)
May 04, 2018 58.22 58.87 58.22 58.75 2,612 +0.61(+1.05%)
May 03, 2018 58.20 58.20 57.91 58.14 1,348 +0.14(+0.24%)
May 02, 2018 58.78 58.78 58.00 58.00 2,630 -0.50(-0.85%)
May 01, 2018 58.87 58.87 58.13 58.50 5,660 -0.22(-0.38%)
Apr 30, 2018 59.20 59.20 58.72 58.72 2,695 -0.18(-0.30%)
Apr 27, 2018 58.76 59.00 58.70 58.90 1,298 +0.50(+0.86%)
Apr 26, 2018 58.32 58.40 58.28 58.40 1,858 +0.69(+1.20%)
Apr 25, 2018 58.00 58.00 57.71 57.71 1,055 -0.29(-0.50%)
Apr 24, 2018 58.90 58.90 57.90 58.00 8,496 -0.33(-0.56%)
Apr 23, 2018 58.51 58.53 58.33 58.33 2,245 -0.35(-0.60%)
Apr 20, 2018 58.69 58.72 58.68 58.68 780 -0.72(-1.21%)
Apr 19, 2018 59.86 59.86 59.11 59.40 2,667 +0.04(+0.07%)
Apr 18, 2018 59.54 59.54 59.01 59.36 5,693 +0.26(+0.44%)
Apr 17, 2018 59.15 59.40 59.02 59.10 13,990 -0.11(-0.19%)
Apr 16, 2018 59.13 59.21 59.12 59.21 2,420 +0.24(+0.41%)
Apr 13, 2018 58.88 59.09 58.88 58.97 1,772 -0.07(-0.12%)
Apr 12, 2018 58.80 59.26 58.80 59.04 13,779 +0.37(+0.63%)
Apr 11, 2018 58.86 58.86 58.67 58.67 2,437 -0.56(-0.94%)
Apr 10, 2018 59.07 59.30 58.98 59.23 6,174 +0.05(+0.08%)
Apr 09, 2018 59.11 59.18 58.66 59.18 4,909 +0.60(+1.03%)
Apr 06, 2018 58.90 58.95 58.21 58.58 3,552 -0.17(-0.29%)
Apr 05, 2018 59.00 59.00 58.70 58.75 3,022 +0.16(+0.27%)
Apr 04, 2018 57.47 58.67 57.47 58.59 9,458 +0.41(+0.71%)
Apr 03, 2018 58.40 58.40 57.77 58.18 8,924 +0.23(+0.40%)
Apr 02, 2018 59.04 59.04 57.50 57.95 4,565 -0.92(-1.56%)
Mar 29, 2018 58.87 58.87 58.87 0 +0.40(+0.69%)
Mar 28, 2018 58.35 58.80 58.29 58.47 2,397 +0.86(+1.49%)
Mar 27, 2018 58.70 58.93 57.61 57.61 4,192 -0.74(-1.27%)
Mar 26, 2018 58.54 58.81 57.90 58.35 3,075 +0.58(+1.00%)
Mar 23, 2018 58.55 58.55 57.70 57.77 5,273 -0.89(-1.51%)
Mar 22, 2018 58.94 58.94 58.48 58.66 2,354 -1.33(-2.22%)
Mar 21, 2018 59.75 59.99 59.56 59.99 1,959 +0.13(+0.22%)
Mar 20, 2018 59.89 59.89 59.67 59.86 1,727 +0.61(+1.03%)
Mar 19, 2018 59.84 59.84 59.25 59.25 2,606 -0.69(-1.15%)
Mar 16, 2018 60.12 60.16 59.94 59.94 1,269 -0.36(-0.60%)
Mar 15, 2018 60.52 60.64 60.30 60.30 3,894 -0.31(-0.51%)
Mar 14, 2018 61.02 60.53 60.61 13,422 +0.28(+0.46%)
Mar 13, 2018 60.75 60.77 60.30 60.33 12,682 -0.15(-0.25%)
Mar 12, 2018 60.31 60.70 60.31 60.48 4,327 +0.43(+0.72%)
Mar 09, 2018 60.17 60.39 60.04 60.05 2,827 +0.06(+0.10%)
Mar 08, 2018 59.80 60.02 59.80 59.99 18,853 +0.22(+0.37%)
Mar 07, 2018 59.36 59.77 59.24 59.77 4,026 +0.47(+0.79%)
Mar 06, 2018 59.22 59.30 59.14 59.30 2,021 +0.34(+0.58%)
Mar 05, 2018 58.57 58.96 58.19 58.96 1,596 +0.60(+1.02%)
Mar 02, 2018 58.13 58.36 57.79 58.36 3,633 +0.03(+0.06%)
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.