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 (%)
Dec 30, 2022 134.18 134.18 133.30 134.18 7,907 -0.86(-0.64%)
Dec 29, 2022 133.93 135.16 133.93 135.04 25,968 +2.28(+1.72%)
Dec 28, 2022 134.61 134.64 132.62 132.76 21,049 -1.48(-1.10%)
Dec 27, 2022 134.47 134.89 133.88 134.24 26,136 -0.25(-0.19%)
Dec 23, 2022 133.25 134.49 133.25 134.49 8,980 +0.79(+0.59%)
Dec 22, 2022 134.01 134.19 132.32 133.70 21,858 -1.68(-1.24%)
Dec 21, 2022 134.53 135.78 134.38 135.38 17,180 +1.64(+1.23%)
Dec 20, 2022 132.99 134.15 132.99 133.74 16,042 +0.31(+0.23%)
Dec 19, 2022 134.47 134.47 132.96 133.43 12,869 -0.89(-0.67%)
Dec 16, 2022 134.79 135.03 133.84 134.32 21,050 -1.25(-0.93%)
Dec 15, 2022 137.37 137.37 135.22 135.58 10,100 -3.66(-2.63%)
Dec 14, 2022 139.62 140.32 139.17 139.23 8,119 -0.55(-0.39%)
Dec 13, 2022 142.30 142.30 139.34 139.78 16,341 +1.58(+1.15%)
Dec 12, 2022 137.46 138.20 137.02 138.20 19,386 +1.23(+0.90%)
Dec 09, 2022 137.66 138.48 136.97 136.97 26,524 -0.76(-0.55%)
Dec 08, 2022 137.68 137.92 137.28 137.72 20,295 +0.74(+0.54%)
Dec 07, 2022 136.77 137.13 136.47 136.99 37,002 +0.03(+0.02%)
Dec 06, 2022 138.62 138.81 136.52 136.96 15,026 -1.48(-1.07%)
Dec 05, 2022 140.09 140.09 138.36 138.44 10,820 -2.47(-1.75%)
Dec 02, 2022 139.75 141.20 139.74 140.91 19,279 -0.22(-0.15%)
Dec 01, 2022 141.23 141.52 140.56 141.13 15,946 +0.56(+0.40%)
Nov 30, 2022 137.59 140.58 136.77 140.57 19,658 +3.62(+2.64%)
Nov 29, 2022 137.10 137.57 136.63 136.94 9,867 +0.27(+0.20%)
Nov 28, 2022 137.72 138.22 136.54 136.68 13,716 -1.90(-1.37%)
Nov 25, 2022 138.50 138.77 138.50 138.57 4,349 +0.16(+0.12%)
Nov 23, 2022 137.49 138.72 137.49 138.41 9,950 +1.07(+0.78%)
Nov 22, 2022 135.98 137.58 135.98 137.34 21,473 +1.74(+1.29%)
Nov 21, 2022 135.89 136.11 135.23 135.60 25,676 -0.75(-0.55%)
Nov 18, 2022 136.43 136.61 135.61 136.35 15,013 +0.32(+0.23%)
Nov 17, 2022 134.59 136.30 134.49 136.03 41,944 -0.49(-0.36%)
Nov 16, 2022 136.89 136.97 136.14 136.52 17,732 -0.93(-0.68%)
Nov 15, 2022 138.34 138.53 136.72 137.45 9,640 +1.34(+0.98%)
Nov 14, 2022 136.56 137.57 135.89 136.11 17,091 -1.17(-0.86%)
Nov 11, 2022 136.18 137.48 136.04 137.28 17,429 +1.98(+1.47%)
Nov 10, 2022 133.19 135.46 133.19 135.30 7,736 +6.92(+5.39%)
Nov 09, 2022 130.03 130.39 128.35 128.38 12,374 -2.49(-1.91%)
Nov 08, 2022 130.12 131.59 129.93 130.87 14,262 +1.25(+0.97%)
Nov 07, 2022 129.07 129.93 128.82 129.61 10,922 +0.73(+0.56%)
Nov 04, 2022 128.70 129.09 127.04 128.89 12,876 +3.06(+2.43%)
Nov 03, 2022 125.20 126.66 125.03 125.82 19,456 -1.26(-0.99%)
Nov 02, 2022 129.41 126.99 127.08 13,864 -2.67(-2.06%)
Nov 01, 2022 131.46 131.46 129.45 129.75 18,948 +0.23(+0.18%)
Oct 31, 2022 129.53 130.05 129.29 129.52 14,888 -1.10(-0.84%)
Oct 28, 2022 128.21 130.62 128.21 130.62 21,050 +1.99(+1.55%)
Oct 27, 2022 129.15 129.96 128.62 128.62 8,307 -0.88(-0.68%)
Oct 26, 2022 128.94 130.72 128.94 129.50 17,139 +0.14(+0.10%)
Oct 25, 2022 128.04 129.51 128.03 129.37 12,209 +2.03(+1.60%)
Oct 24, 2022 126.46 127.38 125.50 127.33 10,406 +0.46(+0.36%)
Oct 21, 2022 124.58 126.87 123.88 126.87 15,595 +2.71(+2.18%)
Oct 20, 2022 124.68 126.15 123.95 124.17 22,624 -0.52(-0.42%)
Oct 19, 2022 124.60 125.77 123.77 124.69 16,263 -1.26(-1.00%)
Oct 18, 2022 127.26 127.35 124.98 125.95 10,201 +1.09(+0.87%)
Oct 17, 2022 124.04 125.16 124.04 124.86 15,281 +3.14(+2.58%)
Oct 14, 2022 125.00 125.00 121.61 121.72 15,763 -2.45(-1.97%)
Oct 13, 2022 119.03 124.62 118.83 124.17 19,714 +2.53(+2.08%)
Oct 12, 2022 121.94 122.37 121.30 121.63 6,897 -0.31(-0.25%)
Oct 11, 2022 121.65 123.34 121.44 121.94 15,542 -1.05(-0.85%)
Oct 10, 2022 123.75 123.75 122.35 122.99 11,057 -0.99(-0.80%)
Oct 07, 2022 125.77 125.77 123.74 123.98 9,415 -3.03(-2.38%)
Oct 06, 2022 127.74 128.53 126.83 127.01 14,748 -1.56(-1.21%)
Oct 05, 2022 127.87 129.12 126.91 128.57 9,280 -0.56(-0.43%)
Oct 04, 2022 128.05 129.13 128.05 129.13 15,828 +4.25(+3.40%)
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.