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 (%)
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%)
Aug 01, 2017 55.45 55.53 55.45 55.53 15,841 +0.10(+0.18%)
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%)
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.