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 (%)
Jul 31, 2017 55.49 55.49 55.16 55.43 5,950 -0.03(-0.05%)
Jul 28, 2017 55.33 55.48 55.33 55.46 2,631 -0.14(-0.25%)
Jul 27, 2017 55.52 55.60 55.52 55.60 518 +0.39(+0.71%)
Jul 26, 2017 55.31 55.60 55.21 55.21 4,902 -0.15(-0.28%)
Jul 25, 2017 55.21 55.36 55.21 55.36 651 -0.09(-0.15%)
Jul 24, 2017 55.45 55.45 55.38 55.45 1,950 +0.09(+0.16%)
Jul 21, 2017 55.47 55.47 55.36 55.36 1,168 -0.35(-0.62%)
Jul 20, 2017 55.65 55.74 55.52 55.71 1,674 +0.05(+0.09%)
Jul 19, 2017 55.65 55.65 55.65 55.65 349 +0.30(+0.55%)
Jul 18, 2017 55.35 55.35 55.35 55.35 304 +0.40(+0.74%)
Jul 17, 2017 55.31 55.34 54.95 54.95 1,694 +0.13(+0.23%)
Jul 13, 2017 54.82 54.82 54.82 101 +0.21(+0.39%)
Jul 12, 2017 54.60 54.64 54.60 54.61 1,078 +0.13(+0.24%)
Jul 11, 2017 54.01 54.48 54.01 54.48 2,197 +0.11(+0.20%)
Jul 10, 2017 54.36 54.42 54.36 54.37 1,024 +0.01(+0.02%)
Jul 07, 2017 54.36 54.36 54.36 54.36 238 -0.20(-0.37%)
Jul 06, 2017 54.75 54.75 54.05 54.56 14,789 -0.18(-0.33%)
Jul 05, 2017 55.60 55.60 54.73 54.74 4,064 -0.62(-1.12%)
Jul 03, 2017 55.53 55.53 55.27 55.36 3,045 -0.14(-0.25%)
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%)
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.