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 (%)
Aug 31, 2018 106.49 106.49 106.49 0 -0.22(-0.21%)
Aug 30, 2018 106.94 107.15 106.62 106.72 12,066 -0.86(-0.80%)
Aug 29, 2018 106.91 107.59 106.88 107.58 3,850 +0.69(+0.65%)
Aug 28, 2018 107.16 107.17 106.89 106.89 109,545 +0.00(+0.00%)
Aug 27, 2018 106.54 107.22 106.44 106.89 9,051 +0.92(+0.87%)
Aug 24, 2018 105.95 106.02 105.90 105.97 4,490 +0.70(+0.66%)
Aug 23, 2018 105.45 105.67 105.27 105.27 10,023 -0.50(-0.48%)
Aug 22, 2018 105.51 105.78 105.39 105.78 4,567 +0.29(+0.27%)
Aug 21, 2018 105.38 105.84 105.38 105.49 5,836 +0.43(+0.41%)
Aug 20, 2018 104.84 105.06 104.83 105.06 6,484 +0.36(+0.34%)
Aug 17, 2018 104.11 104.86 103.98 104.70 7,072 +0.59(+0.56%)
Aug 16, 2018 103.95 104.50 103.95 104.11 3,223 +0.76(+0.73%)
Aug 15, 2018 103.59 103.60 102.87 103.36 14,992 -1.27(-1.21%)
Aug 14, 2018 104.43 105.05 104.43 104.62 4,736 +0.30(+0.29%)
Aug 13, 2018 104.81 104.96 104.32 104.32 7,017 -0.57(-0.54%)
Aug 10, 2018 104.95 105.22 104.74 104.89 7,072 -1.22(-1.15%)
Aug 09, 2018 106.30 106.49 106.11 106.11 7,915 -0.27(-0.26%)
Aug 08, 2018 106.18 106.39 106.18 106.39 2,500 +0.07(+0.06%)
Aug 07, 2018 106.25 106.47 106.19 106.32 9,500 +0.57(+0.54%)
Aug 06, 2018 105.48 105.91 105.48 105.75 5,021 +0.02(+0.02%)
Aug 03, 2018 105.36 105.86 105.36 105.74 6,062 +0.33(+0.31%)
Aug 02, 2018 104.52 105.51 104.22 105.41 14,132 -0.04(-0.03%)
Aug 01, 2018 105.60 105.78 105.25 105.44 7,680 -0.12(-0.12%)
Jul 31, 2018 105.64 106.00 105.28 105.57 19,317 +0.27(+0.25%)
Jul 30, 2018 105.66 105.66 105.24 105.30 5,135 -0.29(-0.28%)
Jul 27, 2018 106.31 106.31 105.14 105.59 24,362 -0.27(-0.25%)
Jul 26, 2018 105.85 106.03 105.85 105.86 6,610 -0.46(-0.44%)
Jul 25, 2018 105.44 106.32 105.38 106.32 3,923 +0.97(+0.92%)
Jul 24, 2018 105.65 105.88 105.25 105.35 21,766 +0.44(+0.42%)
Jul 23, 2018 104.76 105.10 104.76 104.92 3,918 -0.09(-0.08%)
Jul 20, 2018 104.76 105.12 104.76 105.01 5,347 +0.34(+0.32%)
Jul 19, 2018 104.53 104.79 104.53 104.67 4,953 -0.31(-0.30%)
Jul 18, 2018 104.72 104.98 104.65 104.98 5,413 +0.15(+0.14%)
Jul 17, 2018 104.12 104.88 103.99 104.83 9,908 +0.40(+0.38%)
Jul 16, 2018 104.54 104.54 104.21 104.44 6,319 -0.14(-0.14%)
Jul 13, 2018 104.47 104.58 104.18 104.58 6,474 +0.19(+0.18%)
Jul 12, 2018 104.20 104.49 103.89 104.39 12,672 +0.71(+0.69%)
Jul 11, 2018 103.88 104.15 103.63 103.68 6,454 -1.06(-1.01%)
Jul 10, 2018 104.72 104.78 104.62 104.74 6,934 +0.20(+0.20%)
Jul 09, 2018 104.44 104.63 104.37 104.53 8,953 +0.87(+0.84%)
Jul 06, 2018 102.89 103.67 102.86 103.67 5,083 +1.07(+1.04%)
Jul 05, 2018 102.48 102.60 101.96 102.60 15,899 +0.78(+0.76%)
Jul 03, 2018 101.83 101.83 101.83 0 -0.53(-0.51%)
Jul 02, 2018 101.54 102.35 101.54 102.35 12,234 -0.42(-0.40%)
Jun 29, 2018 102.59 102.96 102.59 102.77 6,293 +0.82(+0.80%)
Jun 28, 2018 101.42 102.17 101.42 101.95 8,874 +0.46(+0.46%)
Jun 27, 2018 102.59 103.06 101.49 101.49 8,069 -1.07(-1.04%)
Jun 26, 2018 102.57 102.90 102.49 102.56 6,187 +0.12(+0.11%)
Jun 25, 2018 103.11 103.11 101.96 102.44 10,830 -1.31(-1.26%)
Jun 22, 2018 103.98 104.10 103.74 103.75 11,447 +0.46(+0.45%)
Jun 21, 2018 103.84 103.84 103.28 103.29 10,320 -0.76(-0.73%)
Jun 20, 2018 104.20 104.33 104.04 104.04 6,572 +0.15(+0.15%)
Jun 19, 2018 103.27 103.89 103.23 103.89 7,116 -0.37(-0.36%)
Jun 18, 2018 103.95 104.33 103.73 104.27 13,516 -0.22(-0.21%)
Jun 15, 2018 105.24 104.37 104.48 402,163 -1.10(-1.04%)
Jun 14, 2018 105.76 105.82 105.25 105.59 8,117 +0.01(+0.01%)
Jun 13, 2018 106.01 106.11 105.58 105.58 8,085 -0.34(-0.32%)
Jun 12, 2018 105.93 106.02 105.76 105.92 6,344 -0.02(-0.02%)
Jun 11, 2018 105.74 106.25 105.59 105.94 5,574 +0.22(+0.21%)
Jun 08, 2018 105.26 105.75 105.26 105.72 6,145 +0.30(+0.28%)
Jun 07, 2018 105.81 105.81 104.91 105.42 13,840 -0.21(-0.20%)
Jun 06, 2018 105.75 105.11 105.63 13,610 +0.63(+0.60%)
Jun 05, 2018 105.10 105.16 104.90 105.00 4,313 -0.11(-0.11%)
Jun 04, 2018 105.02 105.15 104.96 105.11 4,625 +0.58(+0.56%)
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.