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 (%)
Jan 29, 2016 72.08 73.10 72.08 72.87 9,729 +1.37(+1.91%)
Jan 28, 2016 71.72 71.73 71.50 71.50 2,433 +0.04(+0.05%)
Jan 27, 2016 71.64 72.06 71.41 71.47 107,472 -0.50(-0.70%)
Jan 26, 2016 71.89 71.97 71.76 71.97 9,900 +0.27(+0.37%)
Jan 25, 2016 72.26 72.26 71.58 71.70 28,583 +0.06(+0.08%)
Jan 22, 2016 72.17 72.17 71.64 71.64 567 +1.31(+1.86%)
Jan 21, 2016 69.59 71.33 69.58 70.34 13,756 +0.75(+1.08%)
Jan 20, 2016 70.26 70.26 68.54 69.59 10,417 -1.68(-2.35%)
Jan 19, 2016 71.28 71.28 71.06 71.26 891 +0.21(+0.29%)
Jan 15, 2016 70.81 71.06 71.06 71.06 9,376 -1.44(-1.98%)
Jan 14, 2016 72.45 72.49 72.10 72.49 1,071 +0.25(+0.35%)
Jan 13, 2016 72.98 72.98 72.24 72.24 13,429 -0.89(-1.22%)
Jan 12, 2016 73.48 73.48 72.89 73.13 5,663 +0.56(+0.78%)
Jan 11, 2016 73.77 73.77 72.56 72.57 17,972 -0.63(-0.86%)
Jan 08, 2016 73.61 74.47 73.20 73.20 1,984 -0.73(-0.99%)
Jan 07, 2016 74.29 74.30 73.90 73.93 4,275 -1.42(-1.88%)
Jan 06, 2016 75.43 75.70 75.33 75.35 13,460 -1.04(-1.36%)
Jan 05, 2016 76.50 76.53 76.12 76.39 4,426 +0.28(+0.37%)
Jan 04, 2016 75.27 76.13 75.27 76.11 2,276 -2.27(-2.90%)
Dec 31, 2015 78.18 78.38 78.38 78.38 5,934 -0.41(-0.52%)
Dec 30, 2015 79.18 79.18 78.56 78.80 3,536 -0.19(-0.25%)
Dec 29, 2015 78.76 79.02 78.75 78.99 3,773 +0.80(+1.02%)
Dec 28, 2015 78.53 78.77 78.15 78.19 5,198 -0.24(-0.31%)
Dec 24, 2015 78.69 78.43 78.43 78.43 5,103 +0.10(+0.13%)
Dec 23, 2015 78.39 78.39 77.84 78.33 2,373 +0.58(+0.75%)
Dec 22, 2015 77.11 77.84 77.11 77.75 7,359 +0.95(+1.24%)
Dec 21, 2015 77.63 77.63 76.67 76.80 4,495 -0.06(-0.08%)
Dec 18, 2015 77.04 77.39 76.86 76.86 5,740 -0.84(-1.08%)
Dec 17, 2015 78.07 78.07 77.68 77.71 2,426 -0.19(-0.25%)
Dec 16, 2015 77.61 78.01 77.61 77.90 2,139 +0.37(+0.47%)
Dec 15, 2015 77.15 77.96 77.01 77.53 9,984 +1.38(+1.82%)
Dec 14, 2015 76.71 76.74 76.06 76.15 3,328 -0.39(-0.51%)
Dec 11, 2015 77.01 77.01 76.54 76.54 2,184 -1.34(-1.72%)
Dec 10, 2015 77.97 78.11 77.73 77.88 2,549 -0.02(-0.02%)
Dec 09, 2015 78.26 78.26 77.82 77.90 12,455 -0.92(-1.16%)
Dec 08, 2015 78.38 78.82 78.11 78.82 9,844 -0.40(-0.51%)
Dec 07, 2015 79.22 79.23 79.14 79.22 1,818 -0.08(-0.09%)
Dec 04, 2015 78.81 79.34 78.81 79.29 2,637 +0.50(+0.64%)
Dec 03, 2015 79.17 79.17 78.76 78.79 3,956 -0.80(-1.01%)
Dec 02, 2015 80.48 80.48 79.58 79.59 13,917 -0.02(-0.02%)
Dec 01, 2015 79.80 79.80 79.61 79.61 1,291 +0.25(+0.32%)
Nov 30, 2015 79.59 79.65 79.15 79.36 5,212 -0.17(-0.21%)
Nov 27, 2015 79.56 79.56 79.48 79.53 1,321 -0.16(-0.20%)
Nov 25, 2015 79.39 79.68 79.68 79.68 4,316 +0.20(+0.25%)
Nov 24, 2015 78.95 79.52 78.81 79.48 17,657 +0.09(+0.11%)
Nov 23, 2015 79.55 79.63 79.16 79.39 21,623 -0.56(-0.70%)
Nov 20, 2015 80.03 80.61 79.93 79.95 22,693 +0.23(+0.28%)
Nov 19, 2015 79.86 79.86 79.58 79.73 4,021 +0.68(+0.87%)
Nov 18, 2015 78.91 79.04 78.91 79.04 407 +0.58(+0.73%)
Nov 17, 2015 78.62 79.25 78.40 78.47 2,805 +0.40(+0.51%)
Nov 16, 2015 77.30 78.11 77.17 78.07 10,798 +0.74(+0.96%)
Nov 13, 2015 78.09 78.09 77.26 77.32 3,527 -1.03(-1.31%)
Nov 12, 2015 78.91 78.91 78.35 78.35 5,938 -0.81(-1.02%)
Nov 11, 2015 79.13 79.16 79.13 79.16 598 +0.18(+0.22%)
Nov 10, 2015 79.07 79.07 78.73 78.98 2,186 -0.38(-0.47%)
Nov 09, 2015 79.82 79.82 79.36 79.36 2,812 -0.24(-0.30%)
Nov 06, 2015 79.76 79.76 79.39 79.60 1,829 -0.23(-0.28%)
Nov 05, 2015 80.03 80.03 79.74 79.83 2,092 -0.30(-0.37%)
Nov 04, 2015 80.51 80.51 80.08 80.13 2,161 -0.20(-0.25%)
Nov 03, 2015 79.95 80.33 79.95 80.33 649 +0.27(+0.33%)
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.