Skip to main content

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

183.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.91 79.25 78.46 78.88 50,757 -0.76(-0.96%)
Apr 28, 2016 79.89 80.07 79.29 79.64 11,355 -0.58(-0.72%)
Apr 27, 2016 79.92 80.22 79.31 80.22 6,201 +0.77(+0.97%)
Apr 26, 2016 79.39 80.17 79.33 79.45 31,819 +0.30(+0.38%)
Apr 25, 2016 79.23 79.24 79.11 79.15 8,146 -0.74(-0.93%)
Apr 22, 2016 80.12 80.12 79.54 79.89 5,874 -0.11(-0.13%)
Apr 21, 2016 80.14 80.14 79.99 80.00 3,657 -0.32(-0.39%)
Apr 20, 2016 80.19 80.33 79.91 80.31 7,721 +0.22(+0.27%)
Apr 19, 2016 80.09 80.14 79.84 80.09 19,735 +0.92(+1.16%)
Apr 18, 2016 78.35 79.23 78.35 79.17 2,564 +0.22(+0.28%)
Apr 15, 2016 79.07 79.07 78.96 78.96 1,060 -0.17(-0.21%)
Apr 14, 2016 78.80 79.31 78.67 79.12 7,785 -0.30(-0.38%)
Apr 13, 2016 79.26 79.43 78.49 79.43 16,127 +1.76(+2.27%)
Apr 12, 2016 77.98 78.04 77.06 77.67 2,844 +0.57(+0.74%)
Apr 11, 2016 77.31 77.32 77.06 77.10 1,794 +0.30(+0.39%)
Apr 08, 2016 76.99 77.43 76.79 76.80 9,064 +0.50(+0.65%)
Apr 07, 2016 77.17 77.17 76.17 76.30 7,788 -0.74(-0.96%)
Apr 06, 2016 76.36 77.04 76.36 77.04 13,188 +0.56(+0.73%)
Apr 05, 2016 76.68 76.68 76.18 76.49 33,735 -1.12(-1.44%)
Apr 04, 2016 78.02 78.02 77.48 77.60 14,778 -0.16(-0.20%)
Apr 01, 2016 77.16 77.76 76.71 77.76 10,153 -0.27(-0.35%)
Mar 31, 2016 78.34 78.37 77.83 78.03 7,402 +0.18(+0.23%)
Mar 30, 2016 78.01 78.01 77.81 77.85 5,518 +0.23(+0.29%)
Mar 29, 2016 76.94 77.62 76.77 77.62 6,136 +0.98(+1.28%)
Mar 28, 2016 77.17 77.17 76.49 76.65 6,875 -0.02(-0.02%)
Mar 24, 2016 76.36 76.66 76.66 76.66 6,882 -0.34(-0.44%)
Mar 23, 2016 77.89 77.89 76.95 77.00 5,179 -0.72(-0.92%)
Mar 22, 2016 77.87 77.87 77.50 77.72 5,561 +0.08(+0.11%)
Mar 21, 2016 77.73 78.44 77.62 77.63 4,519 +0.04(+0.05%)
Mar 18, 2016 77.57 77.69 77.50 77.59 2,374 +0.10(+0.13%)
Mar 17, 2016 77.17 77.52 76.77 77.49 2,453 +0.74(+0.97%)
Mar 16, 2016 75.97 76.77 75.97 76.75 2,412 +0.52(+0.69%)
Mar 15, 2016 76.01 76.22 76.01 76.22 5,889 -0.55(-0.71%)
Mar 14, 2016 76.49 76.80 76.48 76.77 4,414 +0.21(+0.28%)
Mar 11, 2016 76.48 76.57 76.48 76.56 1,395 +1.36(+1.80%)
Mar 10, 2016 75.37 75.50 74.99 75.21 4,529 +0.17(+0.22%)
Mar 09, 2016 75.56 75.56 75.04 75.04 8,197 -0.11(-0.15%)
Mar 08, 2016 76.00 76.00 74.95 75.15 31,405 -0.28(-0.37%)
Mar 07, 2016 75.15 75.80 75.15 75.42 32,474 -0.51(-0.67%)
Mar 04, 2016 75.95 76.10 75.93 75.93 4,379 +0.89(+1.19%)
Mar 03, 2016 74.77 75.04 74.69 75.04 6,913 +0.41(+0.56%)
Mar 02, 2016 74.13 74.76 74.12 74.62 3,591 +0.31(+0.42%)
Mar 01, 2016 73.87 74.31 73.37 74.31 12,791 +1.62(+2.22%)
Feb 29, 2016 72.60 72.95 72.60 72.70 13,105 -0.32(-0.44%)
Feb 26, 2016 73.38 73.38 72.96 73.01 1,999 +0.17(+0.23%)
Feb 25, 2016 72.47 72.85 72.47 72.85 1,045 +0.78(+1.09%)
Feb 24, 2016 71.56 72.06 71.56 72.06 16,376 -0.03(-0.05%)
Feb 23, 2016 72.53 72.53 72.05 72.10 1,749 -0.69(-0.95%)
Feb 22, 2016 72.85 72.85 72.79 72.79 2,809 +0.75(+1.05%)
Feb 19, 2016 72.23 72.23 71.87 72.04 1,329 -0.43(-0.59%)
Feb 18, 2016 72.59 72.59 72.31 72.47 2,357 +0.09(+0.13%)
Feb 17, 2016 71.82 72.45 71.75 72.37 9,030 +1.21(+1.69%)
Feb 16, 2016 70.33 71.20 70.33 71.17 2,957 +1.81(+2.61%)
Feb 12, 2016 69.68 69.36 69.36 69.36 14,595 +0.70(+1.02%)
Feb 11, 2016 68.90 68.92 68.65 68.66 2,783 -1.15(-1.64%)
Feb 10, 2016 70.00 70.05 69.80 69.80 2,497 +0.19(+0.28%)
Feb 09, 2016 69.46 69.61 69.37 69.61 576 -0.07(-0.10%)
Feb 08, 2016 69.98 69.98 69.68 69.68 785 -1.54(-2.17%)
Feb 05, 2016 71.22 71.22 71.22 71.22 182 -1.00(-1.39%)
Feb 04, 2016 72.30 72.32 72.22 72.22 3,919 +0.09(+0.13%)
Feb 03, 2016 72.46 72.46 71.09 72.13 10,484 +0.25(+0.35%)
Feb 02, 2016 72.16 72.16 71.88 71.88 1,372 -1.28(-1.75%)
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.