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 72.10 73.12 72.10 72.89 9,727 +1.37(+1.91%)
Jan 28, 2016 71.73 71.74 71.52 71.52 2,432 +0.04(+0.05%)
Jan 27, 2016 71.65 72.07 71.42 71.48 107,450 -0.50(-0.70%)
Jan 26, 2016 71.90 71.99 71.78 71.98 9,898 +0.27(+0.37%)
Jan 25, 2016 72.27 72.27 71.60 71.72 28,577 +0.06(+0.08%)
Jan 22, 2016 72.19 72.19 71.66 71.66 567 +1.31(+1.86%)
Jan 21, 2016 69.60 71.35 69.59 70.35 13,754 +0.75(+1.08%)
Jan 20, 2016 70.28 70.28 68.56 69.60 10,414 -1.68(-2.35%)
Jan 19, 2016 71.30 71.30 71.08 71.28 891 +0.21(+0.29%)
Jan 15, 2016 70.82 71.07 71.07 71.07 9,374 -1.44(-1.98%)
Jan 14, 2016 72.47 72.51 72.11 72.51 1,071 +0.25(+0.35%)
Jan 13, 2016 72.99 72.99 72.26 72.26 13,426 -0.89(-1.22%)
Jan 12, 2016 73.49 73.49 72.90 73.15 5,662 +0.56(+0.78%)
Jan 11, 2016 73.78 73.78 72.58 72.58 17,968 -0.63(-0.86%)
Jan 08, 2016 73.62 74.49 73.22 73.22 1,984 -0.73(-0.99%)
Jan 07, 2016 74.30 74.31 73.92 73.95 4,274 -1.42(-1.88%)
Jan 06, 2016 75.45 75.71 75.35 75.37 13,457 -1.04(-1.36%)
Jan 05, 2016 76.52 76.55 76.13 76.40 4,426 +0.28(+0.37%)
Jan 04, 2016 75.28 76.14 75.28 76.12 2,275 -2.28(-2.90%)
Dec 31, 2015 78.20 78.40 78.40 78.40 5,933 -0.41(-0.52%)
Dec 30, 2015 79.20 79.20 78.58 78.81 3,536 -0.19(-0.25%)
Dec 29, 2015 78.78 79.04 78.76 79.01 3,772 +0.80(+1.02%)
Dec 28, 2015 78.54 78.79 78.16 78.21 5,197 -0.24(-0.31%)
Dec 24, 2015 78.70 78.45 78.45 78.45 5,102 +0.10(+0.13%)
Dec 23, 2015 78.41 78.41 77.85 78.35 2,373 +0.58(+0.75%)
Dec 22, 2015 77.13 77.85 77.13 77.77 7,358 +0.95(+1.24%)
Dec 21, 2015 77.65 77.65 76.69 76.81 4,494 -0.06(-0.08%)
Dec 18, 2015 77.05 77.41 76.88 76.88 5,739 -0.84(-1.08%)
Dec 17, 2015 78.08 78.08 77.70 77.72 2,426 -0.19(-0.25%)
Dec 16, 2015 77.62 78.02 77.62 77.91 2,138 +0.37(+0.47%)
Dec 15, 2015 77.16 77.98 77.03 77.55 9,982 +1.38(+1.82%)
Dec 14, 2015 76.73 76.75 76.07 76.16 3,327 -0.39(-0.51%)
Dec 11, 2015 77.02 77.02 76.55 76.55 2,184 -1.34(-1.72%)
Dec 10, 2015 77.99 78.12 77.75 77.90 2,548 -0.02(-0.02%)
Dec 09, 2015 78.27 78.27 77.83 77.91 12,452 -0.92(-1.16%)
Dec 08, 2015 78.40 78.83 78.12 78.83 9,842 -0.40(-0.51%)
Dec 07, 2015 79.23 79.25 79.16 79.23 1,818 -0.08(-0.09%)
Dec 04, 2015 78.82 79.36 78.82 79.31 2,637 +0.50(+0.64%)
Dec 03, 2015 79.18 79.18 78.77 78.81 3,955 -0.80(-1.01%)
Dec 02, 2015 80.50 80.50 79.59 79.61 13,915 -0.02(-0.02%)
Dec 01, 2015 79.82 79.82 79.62 79.62 1,291 +0.25(+0.32%)
Nov 30, 2015 79.61 79.67 79.17 79.37 5,210 -0.17(-0.21%)
Nov 27, 2015 79.57 79.57 79.49 79.54 1,321 -0.16(-0.20%)
Nov 25, 2015 79.41 79.70 79.70 79.70 4,315 +0.20(+0.25%)
Nov 24, 2015 78.97 79.53 78.82 79.50 17,654 +0.09(+0.11%)
Nov 23, 2015 79.57 79.65 79.17 79.41 21,619 -0.56(-0.70%)
Nov 20, 2015 80.04 80.63 79.95 79.97 22,688 +0.23(+0.28%)
Nov 19, 2015 79.87 79.87 79.60 79.74 4,020 +0.68(+0.87%)
Nov 18, 2015 78.92 79.06 78.92 79.06 407 +0.58(+0.73%)
Nov 17, 2015 78.63 79.27 78.41 78.48 2,805 +0.40(+0.51%)
Nov 16, 2015 77.31 78.12 77.19 78.08 10,795 +0.74(+0.96%)
Nov 13, 2015 78.11 78.11 77.28 77.34 3,526 -1.03(-1.31%)
Nov 12, 2015 78.92 78.92 78.36 78.36 5,937 -0.81(-1.02%)
Nov 11, 2015 79.15 79.17 79.15 79.17 598 +0.18(+0.22%)
Nov 10, 2015 79.09 79.09 78.75 79.00 2,186 -0.38(-0.47%)
Nov 09, 2015 79.83 79.83 79.37 79.37 2,812 -0.24(-0.30%)
Nov 06, 2015 79.77 79.77 79.41 79.61 1,829 -0.23(-0.28%)
Nov 05, 2015 80.04 80.04 79.76 79.84 2,091 -0.30(-0.37%)
Nov 04, 2015 80.53 80.53 80.09 80.14 2,161 -0.20(-0.25%)
Nov 03, 2015 79.97 80.34 79.97 80.34 649 +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.