Skip to main content

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

183.86 +0.63 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 91.66 91.66 91.23 91.34 15,615 -0.29(-0.32%)
Apr 27, 2017 91.79 91.79 91.53 91.63 7,054 -0.06(-0.07%)
Apr 26, 2017 91.80 91.97 91.69 91.69 5,982 -0.05(-0.06%)
Apr 25, 2017 91.32 91.84 91.32 91.74 3,961 +0.57(+0.62%)
Apr 24, 2017 91.13 91.30 91.13 91.17 8,613 +1.30(+1.45%)
Apr 21, 2017 89.95 90.04 89.83 89.87 8,090 +0.00(+0.00%)
Apr 20, 2017 89.59 90.01 89.55 89.87 22,641 +0.78(+0.88%)
Apr 19, 2017 89.53 89.61 89.08 89.09 10,316 -0.31(-0.35%)
Apr 18, 2017 89.29 89.51 89.16 89.40 7,975 -0.31(-0.35%)
Apr 17, 2017 89.53 89.71 89.53 89.71 3,666 +0.50(+0.56%)
Apr 13, 2017 89.65 89.72 89.21 89.21 7,300 -0.38(-0.43%)
Apr 12, 2017 89.56 89.66 89.42 89.59 10,948 -0.07(-0.08%)
Apr 11, 2017 89.71 89.71 89.21 89.66 5,412 +0.03(+0.04%)
Apr 10, 2017 89.63 89.78 89.58 89.63 5,986 -0.07(-0.08%)
Apr 07, 2017 90.33 90.33 89.70 89.70 7,981 -0.09(-0.10%)
Apr 06, 2017 89.66 89.84 89.64 89.78 5,181 +0.22(+0.24%)
Apr 05, 2017 89.92 90.20 89.52 89.57 14,138 -0.25(-0.28%)
Apr 04, 2017 89.57 89.82 89.50 89.82 5,571 -0.09(-0.11%)
Apr 03, 2017 90.26 90.27 89.12 89.91 10,535 -0.30(-0.33%)
Mar 31, 2017 90.02 90.24 89.93 90.22 7,492 +0.06(+0.07%)
Mar 30, 2017 89.99 90.51 89.99 90.16 7,811 +0.03(+0.03%)
Mar 29, 2017 92.18 92.18 90.00 90.13 9,977 -0.04(-0.05%)
Mar 28, 2017 89.80 90.20 89.78 90.17 14,908 +0.54(+0.61%)
Mar 27, 2017 88.89 89.70 88.89 89.63 10,316 +0.29(+0.33%)
Mar 24, 2017 89.46 89.55 89.34 89.34 3,006 +0.03(+0.03%)
Mar 23, 2017 89.27 89.83 89.27 89.31 10,759 -0.05(-0.06%)
Mar 22, 2017 89.01 89.41 89.00 89.36 10,860 +0.18(+0.20%)
Mar 21, 2017 90.80 90.80 89.18 89.18 5,729 -0.91(-1.01%)
Mar 20, 2017 90.09 90.23 89.89 90.09 3,976 -0.04(-0.05%)
Mar 17, 2017 90.97 90.97 90.13 90.13 18,499 -0.16(-0.17%)
Mar 16, 2017 90.48 90.48 90.24 90.28 9,121 +0.11(+0.12%)
Mar 15, 2017 89.36 90.17 89.31 90.17 7,141 +1.09(+1.22%)
Mar 14, 2017 89.09 89.14 88.87 89.09 18,435 -0.31(-0.35%)
Mar 13, 2017 89.45 89.63 89.34 89.40 4,308 +0.17(+0.19%)
Mar 10, 2017 89.01 89.28 88.91 89.22 18,898 +0.66(+0.75%)
Mar 09, 2017 88.66 88.73 88.48 88.56 5,815 -0.06(-0.07%)
Mar 08, 2017 88.88 88.95 88.62 88.62 5,324 -0.37(-0.42%)
Mar 07, 2017 89.11 89.37 88.97 88.99 29,458 -0.21(-0.23%)
Mar 06, 2017 89.12 89.20 88.92 89.20 12,647 -0.16(-0.17%)
Mar 03, 2017 89.16 89.35 88.94 89.35 4,796 +0.29(+0.32%)
Mar 02, 2017 89.56 89.56 89.04 89.07 4,502 -0.62(-0.69%)
Mar 01, 2017 89.52 89.97 89.45 89.69 5,307 +0.99(+1.11%)
Feb 28, 2017 88.79 88.91 88.50 88.70 7,552 -0.09(-0.10%)
Feb 27, 2017 88.89 88.97 88.54 88.79 8,531 -0.02(-0.02%)
Feb 24, 2017 88.90 88.96 88.69 88.81 9,352 -0.55(-0.62%)
Feb 23, 2017 89.26 89.36 89.24 89.36 8,320 +0.32(+0.36%)
Feb 22, 2017 88.84 89.03 88.84 89.04 7,509 +0.03(+0.04%)
Feb 21, 2017 88.52 89.01 88.52 89.01 3,131 +0.49(+0.56%)
Feb 17, 2017 88.52 88.52 88.52 0 -0.29(-0.33%)
Feb 16, 2017 89.09 89.09 88.70 88.81 9,854 +0.07(+0.08%)
Feb 15, 2017 88.54 88.74 88.42 88.74 3,257 +0.52(+0.59%)
Feb 14, 2017 87.50 88.22 87.50 88.22 17,161 +0.24(+0.28%)
Feb 13, 2017 90.18 91.38 87.98 87.98 7,749 +0.42(+0.48%)
Feb 10, 2017 87.29 87.69 87.19 87.56 7,677 +0.36(+0.41%)
Feb 09, 2017 86.92 87.21 86.92 87.21 1,325 +0.38(+0.44%)
Feb 08, 2017 86.59 86.93 86.59 86.83 5,420 +0.17(+0.20%)
Feb 07, 2017 86.59 86.97 86.56 86.65 9,094 -0.05(-0.06%)
Feb 06, 2017 87.33 87.33 86.49 86.71 14,544 -0.32(-0.37%)
Feb 03, 2017 88.26 88.26 86.73 87.03 6,084 +0.60(+0.70%)
Feb 02, 2017 86.22 86.62 86.22 86.42 5,804 +0.06(+0.07%)
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.