Skip to main content

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

182.20 -0.27 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 99.81 99.98 99.81 99.87 7,705 +0.40(+0.40%)
Oct 30, 2017 99.63 99.72 99.47 99.47 4,467 -0.30(-0.30%)
Oct 27, 2017 99.43 99.85 99.36 99.76 6,152 +0.61(+0.62%)
Oct 26, 2017 99.21 99.49 99.04 99.15 3,856 +0.17(+0.18%)
Oct 25, 2017 99.38 99.38 98.81 98.98 6,683 -0.43(-0.44%)
Oct 24, 2017 99.33 99.50 99.33 99.41 3,956 +0.16(+0.16%)
Oct 23, 2017 99.76 99.76 99.24 99.26 11,170 -0.42(-0.42%)
Oct 20, 2017 99.74 99.91 99.51 99.68 19,824 +0.10(+0.10%)
Oct 19, 2017 99.26 99.68 99.26 99.57 10,102 -0.15(-0.15%)
Oct 18, 2017 99.69 99.79 99.66 99.72 8,994 +0.14(+0.14%)
Oct 17, 2017 99.48 99.63 99.45 99.58 13,103 -0.04(-0.04%)
Oct 16, 2017 99.57 99.80 99.57 99.63 8,563 -0.01(-0.01%)
Oct 13, 2017 99.59 99.84 99.53 99.63 9,984 +0.35(+0.35%)
Oct 12, 2017 99.22 99.50 99.22 99.29 9,613 -0.06(-0.06%)
Oct 11, 2017 99.08 99.38 98.99 99.35 14,228 +0.51(+0.52%)
Oct 10, 2017 98.93 98.93 98.68 98.83 10,919 +0.46(+0.47%)
Oct 09, 2017 98.77 98.77 98.37 98.37 4,133 -0.26(-0.27%)
Oct 06, 2017 98.55 98.68 98.55 98.63 4,848 -0.23(-0.24%)
Oct 05, 2017 98.56 98.90 98.56 98.87 15,284 +0.35(+0.36%)
Oct 04, 2017 98.40 98.66 98.40 98.51 5,079 -0.01(-0.01%)
Oct 03, 2017 98.36 98.57 98.28 98.52 10,719 +0.31(+0.32%)
Oct 02, 2017 97.88 98.27 97.88 98.20 10,775 +0.24(+0.24%)
Sep 29, 2017 97.53 98.03 97.49 97.97 7,570 +0.44(+0.46%)
Sep 28, 2017 97.19 97.53 97.19 97.53 4,767 +0.09(+0.09%)
Sep 27, 2017 97.38 97.62 97.14 97.44 9,393 +0.10(+0.10%)
Sep 26, 2017 97.27 97.34 97.17 97.34 2,763 +0.04(+0.04%)
Sep 25, 2017 97.42 97.59 97.13 97.30 8,927 -0.34(-0.35%)
Sep 22, 2017 97.57 97.68 97.57 97.64 2,667 -0.07(-0.07%)
Sep 21, 2017 97.77 97.95 97.66 97.71 9,754 -0.38(-0.39%)
Sep 20, 2017 97.98 98.09 97.53 98.09 13,305 +0.17(+0.17%)
Sep 19, 2017 97.83 97.99 97.70 97.93 8,821 +0.27(+0.28%)
Sep 18, 2017 97.67 97.74 97.54 97.66 8,758 +0.44(+0.46%)
Sep 15, 2017 97.40 97.51 97.21 97.21 4,770 -0.17(-0.17%)
Sep 14, 2017 97.14 97.47 97.14 97.38 2,996 -0.05(-0.05%)
Sep 13, 2017 97.36 97.47 97.33 97.43 8,622 -0.07(-0.08%)
Sep 12, 2017 97.46 97.62 97.15 97.50 6,300 +0.27(+0.27%)
Sep 11, 2017 97.12 97.39 97.12 97.24 4,992 +0.93(+0.97%)
Sep 08, 2017 96.48 96.56 96.31 96.31 5,496 -0.21(-0.22%)
Sep 07, 2017 96.58 96.71 96.49 96.51 10,398 +0.31(+0.33%)
Sep 06, 2017 96.10 96.24 95.96 96.20 5,852 +0.46(+0.48%)
Sep 05, 2017 96.21 96.32 95.53 95.74 9,754 -0.84(-0.87%)
Sep 01, 2017 96.64 96.71 96.40 96.58 4,775 +0.18(+0.19%)
Aug 31, 2017 95.97 96.65 95.90 96.40 5,810 +0.63(+0.66%)
Aug 30, 2017 95.49 95.92 95.49 95.77 9,317 +0.20(+0.21%)
Aug 29, 2017 95.04 95.65 95.04 95.57 6,117 -0.04(-0.05%)
Aug 28, 2017 95.79 95.79 95.45 95.62 4,960 +0.03(+0.03%)
Aug 25, 2017 95.62 95.90 95.57 95.59 5,545 +0.41(+0.43%)
Aug 24, 2017 95.56 95.69 95.18 95.18 5,970 -0.23(-0.24%)
Aug 23, 2017 95.11 95.42 95.11 95.41 7,765 -0.13(-0.14%)
Aug 22, 2017 95.02 95.61 95.02 95.54 3,458 +0.68(+0.72%)
Aug 21, 2017 94.75 94.88 94.55 94.86 5,144 -0.10(-0.10%)
Aug 18, 2017 94.66 95.06 94.60 94.95 9,642 +0.02(+0.02%)
Aug 17, 2017 95.67 95.95 94.94 94.94 7,525 -1.12(-1.17%)
Aug 16, 2017 95.83 96.07 95.81 96.06 8,967 +0.42(+0.44%)
Aug 15, 2017 95.64 95.73 95.54 95.64 5,879 +0.01(+0.01%)
Aug 14, 2017 95.33 95.77 95.09 95.63 8,292 +0.75(+0.79%)
Aug 11, 2017 94.92 94.96 94.85 94.88 4,609 +0.16(+0.17%)
Aug 10, 2017 95.71 95.71 94.73 94.73 5,320 -1.50(-1.56%)
Aug 09, 2017 96.02 96.24 96.02 96.23 4,690 -0.18(-0.19%)
Aug 08, 2017 96.64 96.98 96.40 96.41 6,143 -0.32(-0.33%)
Aug 07, 2017 96.53 96.82 96.53 96.73 4,168 +0.10(+0.11%)
Aug 04, 2017 96.58 96.70 96.44 96.63 12,109 +0.24(+0.25%)
Aug 03, 2017 96.47 96.58 96.26 96.38 5,473 -0.22(-0.23%)
Aug 02, 2017 96.59 96.73 96.46 96.60 3,371 -0.02(-0.02%)
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.