Quantcast

iShares MSCI Global Impact ETF Historical Stock Prices

MPCT 
$57.25
*  
0.03
0.05%
Get MPCT Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading MPCT now
Exchange:NASDAQ

Community Rating:
View:    MPCT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 57.25 57.25 57.05 57.25 2,804
08/13/2018 57.25 57.25 57.05 57.25 2,804
08/10/2018 57.32 57.41 57.22 57.22 917
08/09/2018 58.144 58.26 58.055 58.16 6,034
08/08/2018 58.14 58.14 58.0372 58.14 758
08/07/2018 58.62 58.79 58.07 58.1212 2,244
08/06/2018 57.96 58.149 57.57 58.1485 3,462
08/03/2018 58.21 58.21 58.06 58.1 1,206
08/02/2018 57.72 58 57.72 58 585
08/01/2018 58.36 58.36 57.9 58.1 1,541
07/31/2018 58.42 58.5394 58.42 58.5394 564
07/30/2018 58.62 58.66 58.29 58.29 1,098
07/27/2018 59.1 59.1 58.449 58.449 1,170
07/26/2018 58.72 58.72 58.432 58.432 2,101
07/25/2018 58.35 58.6 58.1901 58.6 5,506
07/24/2018 58.6 58.6 57.721 57.89 9,460
07/23/2018 57.36 57.76 57.36 57.59 10,595
07/20/2018 57.8 58.0099 57.8 57.905 1,093
07/19/2018 57.33 57.64 57.33 57.64 666
07/18/2018 57.8 58.2 57.65 57.86 1,984
07/17/2018 57.79 57.9352 57.7883 57.84 2,024
07/16/2018 57.6803 57.6803 57.62 57.62 399
07/13/2018 57.76 57.76 57.65 57.65 1,248
07/12/2018 57.45 57.55 57.45 57.55 1,584
07/11/2018 57.2099 57.2099 57.01 57.1199 948
07/10/2018 57.476 57.476 57.476 57.476 382
07/09/2018 57.65 57.7 57.65 57.7 1,461
07/06/2018 56.9 57.45 56.9 57.45 1,796
07/05/2018 56.68 56.68 56.434 56.434 820
07/03/2018 56.63 56.63 56.4571 56.46 431
07/02/2018 55.89 56 55.88 56 612
06/29/2018 56.56 56.81 56.5 56.67 3,667
06/28/2018 55.93 55.93 55.76 55.76 590
06/27/2018 56.79 57.01 56.44 56.44 2,110
06/26/2018 56.812 56.897 56.68 56.89 1,732
06/25/2018 57.18 57.18 56.635 56.875 5,729
06/22/2018 57.5081 57.5081 57.5081 57.5081 387
06/21/2018 57.57 57.57 57.39 57.46 1,584
06/20/2018 58.07 58.09 57.7713 57.7713 986
06/19/2018 57.45 57.86 57.39 57.82 3,011
06/18/2018 58.57 58.7828 58.57 58.7781 1,819
06/15/2018 59.79 59.79 59.46 59.46 4,931
06/14/2018 59.6 59.6 59.6 59.6 455
06/13/2018 60.03 60.03 59.74 59.88 9,256
06/12/2018 59.88 59.88 59.648 59.769 3,653
06/11/2018 59.7534 59.8199 59.7534 59.8199 484
06/08/2018 59.5 59.66 59.5 59.66 414
06/07/2018 59.97 59.97 59.31 59.31 2,747
06/06/2018 59.4599 59.7 59.4585 59.7 1,443
06/05/2018 59.4 59.4 59.133 59.2091 1,346
06/04/2018 59.21 59.68 59.21 59.37 3,092
06/01/2018 59.34 59.36 59.07 59.36 3,839
05/31/2018 58.82 58.82 58.75 58.75 549
05/30/2018 58.7876 59.07 58.7876 59.07 2,506
05/29/2018 58.56 58.7 58.12 58.12 3,437
05/25/2018 59.28 59.28 59.134 59.2127 2,147
05/24/2018 59.63 59.67 59.2 59.57 2,330
05/23/2018 59.51 59.849 59.3878 59.849 1,401
05/22/2018 60.19 60.19 60.05 60.114 2,259
05/21/2018 60 60 59.9438 59.9562 1,721
05/18/2018 59.55 59.82 59.55 59.65 689
05/17/2018 59.5 59.536 59.5 59.536 1,812
05/16/2018 58.86 59.444 58.86 59.435 2,077
05/15/2018 59.47 59.47 59.15 59.25 1,020
05/14/2018 59.82 59.82 59.82 59.82 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MPCT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio