Skip to main content

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

183.86 +0.63 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 153.13 153.53 152.91 153.40 10,326 +2.04(+1.35%)
Jun 29, 2023 150.78 151.39 150.78 151.36 4,325 +0.18(+0.12%)
Jun 28, 2023 150.66 151.30 150.66 151.18 5,524 +0.11(+0.07%)
Jun 27, 2023 149.93 151.26 149.93 151.07 7,288 +1.63(+1.09%)
Jun 26, 2023 149.75 150.47 149.45 149.45 13,586 -0.34(-0.23%)
Jun 23, 2023 149.69 150.22 149.62 149.79 7,239 -1.56(-1.03%)
Jun 22, 2023 150.68 151.38 150.68 151.35 6,809 -0.00(-0.00%)
Jun 21, 2023 151.56 152.02 151.13 151.35 6,291 -0.51(-0.34%)
Jun 20, 2023 152.05 152.07 151.55 151.86 9,588 -1.18(-0.77%)
Jun 16, 2023 154.02 154.10 153.04 153.04 9,967 -0.67(-0.43%)
Jun 15, 2023 152.58 153.81 152.41 153.70 9,257 +7.61(+5.21%)
May 08, 2023 146.04 146.14 145.77 146.09 8,232 +0.13(+0.09%)
May 05, 2023 144.54 146.09 144.54 145.97 7,460 +2.45(+1.71%)
May 04, 2023 143.70 143.95 143.16 143.51 6,427 -0.58(-0.40%)
May 03, 2023 144.73 145.09 144.09 144.09 6,698 -0.54(-0.37%)
May 02, 2023 145.52 145.52 143.88 144.63 15,999 -1.60(-1.09%)
May 01, 2023 146.09 146.56 146.02 146.22 6,720 -0.02(-0.01%)
Apr 28, 2023 144.83 146.24 144.83 146.24 23,273 +0.81(+0.55%)
Apr 27, 2023 143.75 145.50 143.75 145.44 5,105 +2.51(+1.75%)
Apr 26, 2023 143.82 143.96 142.83 142.93 10,252 -0.27(-0.19%)
Apr 25, 2023 144.68 144.71 143.20 143.20 7,507 -2.30(-1.58%)
Apr 24, 2023 145.28 145.68 144.97 145.50 5,819 +0.10(+0.07%)
Apr 21, 2023 145.27 145.41 144.70 145.41 7,851 +0.12(+0.08%)
Apr 20, 2023 145.50 145.75 145.29 145.29 4,009 -0.55(-0.38%)
Apr 19, 2023 145.44 146.07 145.34 145.84 8,322 -0.34(-0.24%)
Apr 18, 2023 146.37 146.37 145.81 146.19 17,603 +0.41(+0.28%)
Apr 17, 2023 145.41 145.78 145.06 145.78 6,125 +0.37(+0.26%)
Apr 14, 2023 145.69 146.15 145.03 145.41 6,621 -0.55(-0.38%)
Apr 13, 2023 144.69 146.07 144.69 145.96 13,858 +2.23(+1.55%)
Apr 12, 2023 144.92 145.03 143.65 143.73 10,583 -0.32(-0.22%)
Apr 11, 2023 144.20 144.49 143.99 144.05 5,153 +0.31(+0.21%)
Apr 10, 2023 142.84 143.74 142.65 143.74 7,831 +0.03(+0.02%)
Apr 06, 2023 143.09 143.75 142.76 143.71 5,053 +0.48(+0.33%)
Apr 05, 2023 143.64 143.76 142.83 143.23 6,221 -0.56(-0.39%)
Apr 04, 2023 144.53 144.80 143.59 143.79 4,856 -0.60(-0.42%)
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.