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 (%)
Jun 30, 2017 55.24 55.50 55.22 55.50 1,111 -0.15(-0.27%)
Jun 29, 2017 55.65 55.65 55.65 55.65 20,381 +0.01(+0.02%)
Jun 28, 2017 56.04 56.04 55.49 55.64 19,070 +0.04(+0.07%)
Jun 27, 2017 55.78 55.78 55.60 55.60 1,375 -0.51(-0.91%)
Jun 26, 2017 56.09 56.20 55.92 56.11 4,696 +0.15(+0.27%)
Jun 23, 2017 55.71 56.00 55.71 55.96 2,151 +0.22(+0.39%)
Jun 22, 2017 55.52 55.80 55.52 55.74 3,950 +0.34(+0.61%)
Jun 21, 2017 55.16 55.41 55.16 55.40 5,782 +0.46(+0.83%)
Jun 20, 2017 55.22 55.22 54.94 54.94 958 -1.24(-2.20%)
Jun 19, 2017 56.02 56.18 55.90 56.18 8,462 +0.57(+1.02%)
Jun 16, 2017 55.78 55.78 55.58 55.61 5,818 +0.18(+0.32%)
Jun 15, 2017 55.38 55.43 55.33 55.43 1,868 -0.65(-1.16%)
Jun 14, 2017 56.21 56.21 55.93 56.08 1,452 +0.35(+0.63%)
Jun 13, 2017 55.35 55.73 55.35 55.73 1,283 +0.67(+1.22%)
Jun 12, 2017 55.29 55.40 54.93 55.06 3,576 -0.28(-0.51%)
Jun 09, 2017 55.28 55.55 55.23 55.34 2,943 -0.24(-0.43%)
Jun 08, 2017 55.62 55.62 55.58 55.58 8,551 -0.02(-0.04%)
Jun 07, 2017 55.59 55.60 55.56 55.60 1,965 +0.02(+0.04%)
Jun 06, 2017 55.58 55.67 55.58 55.58 1,001 +0.15(+0.27%)
Jun 05, 2017 55.37 55.43 55.37 55.43 854 -0.22(-0.40%)
Jun 02, 2017 55.56 55.73 55.46 55.65 12,065 -0.12(-0.22%)
Jun 01, 2017 55.00 55.77 55.00 55.77 4,416 +0.97(+1.78%)
May 31, 2017 54.68 54.82 54.68 54.80 7,295 +0.24(+0.43%)
May 26, 2017 54.56 54.56 54.56 126 -0.05(-0.09%)
May 25, 2017 54.61 54.61 54.61 54.61 310 +0.31(+0.58%)
May 24, 2017 54.30 54.43 54.29 54.30 1,892 +0.16(+0.30%)
May 23, 2017 54.39 54.39 54.13 54.13 1,452 -0.32(-0.59%)
May 22, 2017 54.58 54.58 54.45 54.45 3,491 +0.60(+1.11%)
May 18, 2017 53.85 53.85 53.85 0 +0.14(+0.26%)
May 17, 2017 53.87 53.87 53.71 53.71 721 -0.50(-0.93%)
May 16, 2017 54.27 54.27 54.21 54.21 406 +0.06(+0.12%)
May 15, 2017 54.02 54.16 54.02 54.15 1,637 +0.34(+0.63%)
May 12, 2017 53.86 53.86 53.81 53.81 1,856 +0.00(+0.00%)
May 11, 2017 53.81 53.81 53.81 53.81 539 -0.08(-0.15%)
May 10, 2017 53.87 53.89 53.87 53.89 391 -0.65(-1.19%)
May 09, 2017 54.54 54.54 54.54 54.54 313 +0.90(+1.68%)
May 08, 2017 53.84 53.84 53.56 53.64 591 -0.39(-0.72%)
May 05, 2017 53.90 54.03 53.90 54.03 1,056 +0.90(+1.69%)
May 04, 2017 53.13 53.13 53.13 53.13 861 +0.30(+0.57%)
May 03, 2017 52.83 52.83 52.83 52.83 268 -0.27(-0.51%)
May 02, 2017 52.91 53.10 52.91 53.10 1,977 +0.06(+0.11%)
May 01, 2017 52.98 53.04 52.98 53.04 1,016 +0.38(+0.72%)
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%)
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.