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 31, 2021 146.07 146.99 146.07 146.52 11,231 +0.83(+0.57%)
Mar 30, 2021 145.74 146.05 145.36 145.68 11,617 -0.53(-0.36%)
Mar 29, 2021 146.03 146.54 145.35 146.22 21,259 -0.16(-0.11%)
Mar 26, 2021 144.78 146.37 144.63 146.37 9,804 +2.17(+1.51%)
Mar 25, 2021 143.27 144.43 142.64 144.20 13,059 +0.47(+0.33%)
Mar 24, 2021 144.88 144.93 143.73 143.73 8,141 -0.95(-0.66%)
Mar 23, 2021 145.77 146.09 144.66 144.68 10,636 -1.50(-1.03%)
Mar 22, 2021 145.64 146.91 145.64 146.18 166,248 +0.37(+0.26%)
Mar 19, 2021 145.47 146.24 144.74 145.81 8,845 +0.44(+0.31%)
Mar 18, 2021 146.75 147.18 145.36 145.36 57,870 -2.35(-1.59%)
Mar 17, 2021 146.45 147.78 146.13 147.71 13,146 +0.64(+0.44%)
Mar 16, 2021 147.42 147.62 146.84 147.07 11,445 -0.11(-0.07%)
Mar 15, 2021 146.31 147.17 146.03 147.17 20,363 +0.77(+0.53%)
Mar 12, 2021 145.48 146.40 145.22 146.40 15,345 +0.01(+0.00%)
Mar 11, 2021 145.76 146.89 145.76 146.40 21,725 +1.66(+1.14%)
Mar 10, 2021 144.92 145.09 144.39 144.74 11,230 +0.63(+0.44%)
Mar 09, 2021 143.45 144.85 143.45 144.12 10,759 +2.26(+1.59%)
Mar 08, 2021 142.77 143.56 141.80 141.85 83,647 -1.22(-0.85%)
Mar 05, 2021 142.28 143.28 139.64 143.07 251,394 +2.07(+1.47%)
Mar 04, 2021 142.87 143.33 140.59 141.00 15,531 -2.17(-1.51%)
Mar 03, 2021 144.58 144.58 143.05 143.17 38,130 -1.57(-1.09%)
Mar 02, 2021 145.39 145.49 144.74 144.74 30,555 -0.76(-0.52%)
Mar 01, 2021 144.20 145.84 143.98 145.50 17,075 +2.94(+2.07%)
Feb 26, 2021 143.64 143.72 142.06 142.56 11,083 -0.70(-0.49%)
Feb 25, 2021 146.56 146.82 143.26 143.26 21,625 -3.58(-2.44%)
Feb 24, 2021 146.89 146.90 144.88 146.84 45,795 +0.77(+0.52%)
Feb 23, 2021 145.02 146.30 143.66 146.07 17,305 +0.21(+0.15%)
Feb 22, 2021 146.18 146.74 145.83 145.86 16,402 -1.35(-0.92%)
Feb 19, 2021 147.63 147.90 147.21 147.21 8,738 +0.21(+0.14%)
Feb 18, 2021 146.64 147.21 146.11 147.00 27,757 -0.91(-0.62%)
Feb 17, 2021 147.80 148.06 146.84 147.92 16,966 -0.45(-0.30%)
Feb 16, 2021 148.85 149.10 148.35 148.37 20,274 +0.10(+0.06%)
Feb 12, 2021 147.14 148.29 146.90 148.27 19,608 +0.64(+0.43%)
Feb 11, 2021 147.62 147.76 147.01 147.63 11,327 +0.77(+0.52%)
Feb 10, 2021 147.66 147.68 146.31 146.87 9,309 -0.18(-0.13%)
Feb 09, 2021 146.38 147.24 146.38 147.05 11,646 +0.63(+0.43%)
Feb 08, 2021 146.12 146.55 146.07 146.42 16,868 +0.80(+0.55%)
Feb 05, 2021 145.48 145.71 145.15 145.62 13,427 +0.82(+0.56%)
Feb 04, 2021 143.85 144.81 143.85 144.81 16,594 +1.01(+0.71%)
Feb 03, 2021 143.85 144.14 143.44 143.79 17,757 +0.24(+0.17%)
Feb 02, 2021 143.14 143.80 143.00 143.55 21,395 +2.00(+1.41%)
Feb 01, 2021 140.89 141.84 140.35 141.55 26,822 +2.28(+1.63%)
Jan 29, 2021 140.83 140.97 138.61 139.28 18,223 -2.89(-2.03%)
Jan 28, 2021 141.35 143.12 141.35 142.16 14,579 +1.64(+1.17%)
Jan 27, 2021 142.25 142.37 140.51 140.52 19,365 -3.89(-2.70%)
Jan 26, 2021 144.87 144.87 144.41 144.41 13,294 -0.15(-0.11%)
Jan 25, 2021 144.49 144.87 143.10 144.57 20,631 -0.01(-0.01%)
Jan 22, 2021 143.99 144.63 143.99 144.58 14,599 -0.48(-0.33%)
Jan 21, 2021 145.11 145.21 144.62 145.06 26,544 +0.12(+0.08%)
Jan 20, 2021 144.05 144.97 144.05 144.94 10,348 +1.84(+1.29%)
Jan 19, 2021 143.05 143.25 142.65 143.10 22,109 +1.23(+0.86%)
Jan 15, 2021 142.31 142.44 141.50 141.87 11,509 -1.25(-0.87%)
Jan 14, 2021 143.65 144.02 143.12 143.12 17,751 -0.15(-0.10%)
Jan 13, 2021 142.92 143.65 142.92 143.27 12,839 +0.15(+0.11%)
Jan 12, 2021 142.69 143.12 142.20 143.12 14,499 +0.53(+0.37%)
Jan 11, 2021 142.23 143.29 142.23 142.59 38,042 -1.27(-0.88%)
Jan 08, 2021 143.61 143.89 142.88 143.86 17,477 +1.14(+0.80%)
Jan 07, 2021 141.72 142.86 141.72 142.72 13,039 +1.65(+1.17%)
Jan 06, 2021 139.85 142.27 139.81 141.07 10,576 +0.56(+0.40%)
Jan 05, 2021 139.17 140.69 139.17 140.51 22,543 +1.41(+1.01%)
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.