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 (%)
Apr 30, 2020 104.98 104.98 103.93 103.93 16,919 -1.70(-1.61%)
Apr 29, 2020 105.08 105.94 105.08 105.63 5,528 +2.60(+2.52%)
Apr 28, 2020 104.32 104.45 103.03 103.03 3,867 +0.06(+0.06%)
Apr 27, 2020 102.25 103.17 102.22 102.97 5,852 +1.79(+1.77%)
Apr 24, 2020 100.90 101.45 100.20 101.18 4,440 +0.91(+0.90%)
Apr 23, 2020 101.28 101.80 100.28 100.28 7,767 -0.01(-0.01%)
Apr 22, 2020 100.21 100.68 99.62 100.29 24,373 +2.01(+2.05%)
Apr 21, 2020 99.36 99.79 98.00 98.28 7,909 -2.51(-2.49%)
Apr 20, 2020 101.51 102.46 100.79 100.79 25,168 -1.75(-1.71%)
Apr 17, 2020 102.29 102.69 101.41 102.54 8,448 +2.36(+2.36%)
Apr 16, 2020 100.12 100.18 99.18 100.18 7,422 +0.54(+0.54%)
Apr 15, 2020 99.84 100.04 99.05 99.64 11,278 -2.29(-2.25%)
Apr 14, 2020 101.52 102.40 100.81 101.93 16,523 +2.47(+2.48%)
Apr 13, 2020 100.06 100.06 98.79 99.46 7,433 -0.81(-0.80%)
Apr 09, 2020 100.37 101.15 99.62 100.27 16,896 +1.50(+1.52%)
Apr 08, 2020 97.25 98.80 96.64 98.77 15,860 +2.04(+2.11%)
Apr 07, 2020 99.33 99.83 96.58 96.73 26,722 +0.24(+0.25%)
Apr 06, 2020 93.90 96.49 93.90 96.49 9,624 +6.04(+6.68%)
Apr 03, 2020 91.57 91.57 89.78 90.45 5,307 -1.50(-1.64%)
Apr 02, 2020 90.94 91.96 90.30 91.96 3,962 +1.75(+1.94%)
Apr 01, 2020 91.15 91.54 89.84 90.21 10,420 -4.21(-4.46%)
Mar 31, 2020 95.36 95.75 93.83 94.42 22,084 -0.90(-0.94%)
Mar 30, 2020 93.38 95.32 92.96 95.32 32,868 +2.39(+2.57%)
Mar 27, 2020 93.68 94.24 92.26 92.93 35,525 -3.20(-3.33%)
Mar 26, 2020 92.28 96.13 92.28 96.13 22,391 +4.99(+5.48%)
Mar 25, 2020 90.44 93.55 89.01 91.14 17,152 +1.90(+2.13%)
Mar 24, 2020 86.67 89.25 86.67 89.24 22,261 +6.66(+8.07%)
Mar 23, 2020 83.91 84.02 80.74 82.58 41,828 -1.44(-1.71%)
Mar 20, 2020 88.24 88.70 84.02 84.02 11,047 -2.71(-3.12%)
Mar 19, 2020 85.31 88.39 84.45 86.73 18,674 +1.60(+1.88%)
Mar 18, 2020 86.20 87.54 82.93 85.12 36,634 -5.15(-5.70%)
Mar 17, 2020 86.91 91.91 86.71 90.27 32,686 +3.92(+4.54%)
Mar 16, 2020 87.71 90.80 86.35 86.36 45,292 -10.69(-11.02%)
Mar 13, 2020 95.85 97.05 90.94 97.05 24,477 +6.08(+6.68%)
Mar 12, 2020 92.22 93.97 90.48 90.97 44,044 -9.38(-9.35%)
Mar 11, 2020 102.47 102.47 99.51 100.35 9,142 -4.95(-4.70%)
Mar 10, 2020 104.58 105.30 101.62 105.30 13,981 +4.66(+4.63%)
Mar 09, 2020 101.46 103.75 100.50 100.64 20,629 -8.63(-7.90%)
Mar 06, 2020 108.11 109.27 107.32 109.27 8,123 -1.32(-1.19%)
Mar 05, 2020 111.75 112.79 110.56 110.58 7,811 -3.63(-3.17%)
Mar 04, 2020 112.61 114.21 111.65 114.21 239,669 +3.44(+3.11%)
Mar 03, 2020 112.37 113.51 110.59 110.77 13,873 -2.06(-1.82%)
Mar 02, 2020 109.85 112.83 108.80 112.83 35,166 +4.02(+3.70%)
Feb 28, 2020 107.18 108.81 106.26 108.80 23,936 -1.66(-1.50%)
Feb 27, 2020 113.95 113.95 110.46 110.46 24,022 -4.10(-3.58%)
Feb 26, 2020 115.40 116.38 114.34 114.57 9,306 -0.18(-0.16%)
Feb 25, 2020 117.95 117.95 114.45 114.75 65,304 -2.68(-2.28%)
Feb 24, 2020 117.53 118.05 117.24 117.42 23,127 -3.98(-3.28%)
Feb 21, 2020 122.06 122.06 121.27 121.40 79,931 -1.11(-0.91%)
Feb 20, 2020 122.81 123.23 121.91 122.51 9,422 -0.78(-0.63%)
Feb 19, 2020 123.05 123.49 123.05 123.29 52,384 +0.76(+0.62%)
Feb 18, 2020 122.63 122.83 122.26 122.53 15,561 -0.49(-0.40%)
Feb 14, 2020 123.22 123.22 122.90 123.03 9,531 -0.04(-0.03%)
Feb 13, 2020 122.75 123.56 122.75 123.06 9,970 -0.42(-0.34%)
Feb 12, 2020 123.40 123.57 123.28 123.49 15,143 +0.84(+0.69%)
Feb 11, 2020 122.91 123.22 122.52 122.64 10,087 +0.48(+0.40%)
Feb 10, 2020 121.40 122.16 121.40 122.16 10,356 +0.64(+0.52%)
Feb 07, 2020 121.88 122.06 121.48 121.53 6,715 -1.01(-0.83%)
Feb 06, 2020 122.54 122.58 122.21 122.54 16,576 +0.50(+0.41%)
Feb 05, 2020 122.21 122.21 121.65 122.04 12,765 +1.01(+0.83%)
Feb 04, 2020 120.65 121.18 120.49 121.03 10,634 +2.09(+1.75%)
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.