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 (%)
Mar 29, 2019 105.10 105.20 104.91 105.15 10,868 +0.62(+0.60%)
Mar 28, 2019 104.47 104.62 104.12 104.53 4,347 +0.20(+0.19%)
Mar 27, 2019 104.75 104.75 103.84 104.33 6,157 -0.34(-0.32%)
Mar 26, 2019 105.00 105.12 104.46 104.67 19,371 +0.61(+0.59%)
Mar 25, 2019 103.99 104.18 103.72 104.06 6,502 -0.16(-0.15%)
Mar 22, 2019 105.41 105.41 104.21 104.21 7,319 -1.93(-1.81%)
Mar 21, 2019 105.09 106.31 105.09 106.14 8,682 +0.54(+0.52%)
Mar 20, 2019 105.41 106.00 105.25 105.59 5,529 +0.06(+0.05%)
Mar 19, 2019 105.90 106.14 105.54 105.54 13,664 -0.01(-0.01%)
Mar 18, 2019 105.30 105.56 105.23 105.55 5,903 +0.45(+0.43%)
Mar 15, 2019 104.81 105.29 104.81 105.10 12,753 +0.78(+0.75%)
Mar 14, 2019 104.34 104.51 104.00 104.32 7,194 -0.12(-0.11%)
Mar 13, 2019 104.32 104.69 104.32 104.44 8,481 +0.66(+0.64%)
Mar 12, 2019 103.91 103.95 103.78 103.78 8,809 +0.37(+0.36%)
Mar 11, 2019 102.32 103.41 102.32 103.41 6,486 +1.27(+1.24%)
Mar 08, 2019 101.64 102.14 101.60 102.14 6,543 -0.12(-0.12%)
Mar 07, 2019 102.58 102.82 102.14 102.26 12,153 -1.26(-1.22%)
Mar 06, 2019 104.04 104.04 103.43 103.52 5,346 -0.59(-0.56%)
Mar 05, 2019 103.74 104.18 103.74 104.11 11,791 +0.39(+0.37%)
Mar 04, 2019 104.59 104.59 103.18 103.72 9,100 -0.65(-0.62%)
Mar 01, 2019 104.55 104.57 103.99 104.37 6,210 +0.73(+0.70%)
Feb 28, 2019 103.76 104.04 103.64 103.64 9,890 -0.39(-0.38%)
Feb 27, 2019 103.94 104.24 103.76 104.03 7,818 -0.38(-0.37%)
Feb 26, 2019 103.95 104.56 103.95 104.42 12,287 +0.54(+0.52%)
Feb 25, 2019 104.58 104.58 103.22 103.87 57,451 -0.03(-0.03%)
Feb 22, 2019 103.53 104.02 103.53 103.90 7,541 +0.66(+0.64%)
Feb 21, 2019 103.55 103.55 103.02 103.25 23,942 -0.48(-0.46%)
Feb 20, 2019 103.36 103.98 103.36 103.72 14,977 +0.43(+0.42%)
Feb 19, 2019 102.71 103.50 102.71 103.29 60,455 +0.50(+0.48%)
Feb 15, 2019 102.75 102.95 102.75 102.79 18,853 +0.83(+0.81%)
Feb 14, 2019 101.68 102.32 101.44 101.96 4,937 -0.06(-0.06%)
Feb 13, 2019 102.34 102.51 101.93 102.03 7,650 +0.02(+0.02%)
Feb 12, 2019 101.52 102.14 101.52 102.00 6,264 +1.36(+1.35%)
Feb 11, 2019 100.97 100.97 100.57 100.65 5,168 +0.00(+0.00%)
Feb 08, 2019 100.43 100.75 100.38 100.64 3,659 -0.28(-0.27%)
Feb 07, 2019 101.27 101.49 99.92 100.92 8,685 -1.05(-1.03%)
Feb 06, 2019 102.04 102.30 101.96 101.97 8,016 -0.39(-0.38%)
Feb 05, 2019 101.92 102.52 101.92 102.36 6,127 +0.75(+0.74%)
Feb 04, 2019 101.07 101.68 100.92 101.61 8,550 +0.46(+0.46%)
Feb 01, 2019 101.22 101.49 100.96 101.15 6,654 -0.13(-0.13%)
Jan 31, 2019 100.55 101.39 100.55 101.28 10,310 +0.62(+0.61%)
Jan 30, 2019 99.63 100.72 99.58 100.67 8,517 +1.32(+1.33%)
Jan 29, 2019 99.23 99.50 99.02 99.35 21,696 +0.26(+0.26%)
Jan 28, 2019 98.80 99.13 98.52 99.09 18,161 -0.68(-0.69%)
Jan 25, 2019 99.52 100.34 99.52 99.77 20,406 +0.89(+0.90%)
Jan 24, 2019 98.64 99.04 98.51 98.88 3,442 +0.36(+0.37%)
Jan 23, 2019 98.82 98.85 97.96 98.52 45,287 +0.45(+0.46%)
Jan 22, 2019 98.99 98.99 97.93 98.07 25,535 -1.51(-1.52%)
Jan 18, 2019 99.33 99.70 99.33 99.58 11,423 +1.19(+1.21%)
Jan 17, 2019 97.92 98.40 97.60 98.40 37,606 +0.41(+0.41%)
Jan 16, 2019 97.94 98.34 97.87 97.99 19,200 +0.37(+0.37%)
Jan 15, 2019 96.99 97.72 96.99 97.63 22,890 +0.76(+0.78%)
Jan 14, 2019 96.69 96.97 96.60 96.87 46,824 -0.23(-0.24%)
Jan 11, 2019 96.71 97.15 96.66 97.10 7,319 -0.11(-0.12%)
Jan 10, 2019 96.38 97.22 96.37 97.22 5,381 +0.48(+0.50%)
Jan 09, 2019 96.55 97.22 96.50 96.73 1,393,837 +0.73(+0.76%)
Jan 08, 2019 95.81 96.20 95.40 96.00 8,606 +0.75(+0.79%)
Jan 07, 2019 94.46 95.71 93.85 95.25 18,741 +0.70(+0.74%)
Jan 04, 2019 92.79 94.74 92.79 94.55 32,051 +2.95(+3.22%)
Jan 03, 2019 92.71 92.71 91.51 91.60 13,195 -1.70(-1.82%)
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.