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 (%)
Apr 29, 2022 146.46 147.06 142.99 143.08 10,522 -3.62(-2.47%)
Apr 28, 2022 145.43 147.00 144.31 146.70 9,564 +2.62(+1.82%)
Apr 27, 2022 143.88 145.16 143.01 144.08 77,637 +0.45(+0.31%)
Apr 26, 2022 146.58 146.58 143.63 143.63 7,468 -4.07(-2.76%)
Apr 25, 2022 146.13 147.70 144.92 147.70 22,850 +0.51(+0.35%)
Apr 22, 2022 150.34 150.34 147.19 147.19 7,903 -3.50(-2.32%)
Apr 21, 2022 154.11 154.56 150.66 150.69 36,560 -2.25(-1.47%)
Apr 20, 2022 153.03 153.53 152.86 152.94 12,392 +0.17(+0.11%)
Apr 19, 2022 150.69 153.01 150.69 152.76 12,720 +1.62(+1.07%)
Apr 18, 2022 151.08 151.72 150.60 151.15 18,133 -0.55(-0.36%)
Apr 14, 2022 153.11 153.11 151.70 151.70 13,838 -1.43(-0.93%)
Apr 13, 2022 151.40 153.37 151.40 153.13 40,718 +1.72(+1.14%)
Apr 12, 2022 153.15 153.79 151.31 151.40 12,910 -0.98(-0.64%)
Apr 11, 2022 153.24 153.57 152.23 152.39 15,241 -1.98(-1.28%)
Apr 08, 2022 153.79 155.15 153.79 154.37 7,505 -0.15(-0.10%)
Apr 07, 2022 154.54 155.26 153.29 154.52 9,910 +0.07(+0.04%)
Apr 06, 2022 154.68 154.81 153.77 154.46 9,178 -1.40(-0.90%)
Apr 05, 2022 157.81 158.14 155.85 155.86 19,114 -2.32(-1.46%)
Apr 04, 2022 157.31 158.21 157.20 158.17 19,029 +1.28(+0.81%)
Apr 01, 2022 156.79 156.90 155.89 156.90 10,879 +1.23(+0.79%)
Mar 31, 2022 157.91 158.09 155.66 155.66 85,138 -2.54(-1.60%)
Mar 30, 2022 158.96 159.32 157.62 158.20 84,095 -0.98(-0.62%)
Mar 29, 2022 158.77 159.35 158.16 159.18 23,013 +2.54(+1.62%)
Mar 28, 2022 155.71 156.67 155.19 156.65 36,632 +0.59(+0.38%)
Mar 25, 2022 155.72 156.29 154.87 156.06 13,794 +0.34(+0.22%)
Mar 24, 2022 154.50 155.71 154.28 155.71 49,672 +1.88(+1.22%)
Mar 23, 2022 154.64 155.36 153.84 153.84 8,679 -2.08(-1.33%)
Mar 22, 2022 154.66 156.07 154.66 155.91 40,715 +2.09(+1.36%)
Mar 21, 2022 154.18 154.61 153.12 153.82 10,418 -0.81(-0.52%)
Mar 18, 2022 152.97 154.69 152.67 154.64 44,782 +2.09(+1.37%)
Mar 17, 2022 150.43 152.64 150.43 152.55 14,942 +1.28(+0.84%)
Mar 16, 2022 148.62 151.27 148.13 151.27 34,869 +4.95(+3.38%)
Mar 15, 2022 144.77 146.50 144.52 146.32 27,829 +2.24(+1.56%)
Mar 14, 2022 145.42 146.24 143.93 144.08 606,967 -0.61(-0.42%)
Mar 11, 2022 147.83 147.97 144.69 144.69 21,488 -2.05(-1.40%)
Mar 10, 2022 146.19 147.12 145.78 146.74 17,428 -1.35(-0.91%)
Mar 09, 2022 146.60 148.67 146.60 148.09 30,043 +4.23(+2.94%)
Mar 08, 2022 144.39 146.72 142.84 143.86 49,447 -0.27(-0.19%)
Mar 07, 2022 147.77 147.92 144.01 144.13 76,485 -4.19(-2.83%)
Mar 04, 2022 148.69 148.82 147.34 148.32 26,588 -2.39(-1.58%)
Mar 03, 2022 152.74 153.00 150.30 150.71 36,066 -1.94(-1.27%)
Mar 02, 2022 150.86 152.65 150.72 152.65 13,551 +2.43(+1.62%)
Mar 01, 2022 152.15 152.64 149.61 150.23 16,537 -2.57(-1.68%)
Feb 28, 2022 151.51 152.95 151.34 152.79 33,369 -0.99(-0.65%)
Feb 25, 2022 151.18 153.89 151.65 153.79 180,658 +3.59(+2.39%)
Feb 24, 2022 145.03 150.41 145.03 150.20 33,759 +0.37(+0.25%)
Feb 23, 2022 153.37 153.37 149.83 149.83 14,140 -2.36(-1.55%)
Feb 22, 2022 152.79 153.85 151.10 152.19 24,093 -1.72(-1.11%)
Feb 18, 2022 153.91 0 -1.56(-1.01%)
Feb 17, 2022 157.24 157.24 155.32 155.47 8,760 -3.05(-1.93%)
Feb 16, 2022 157.51 158.77 157.04 158.53 23,726 +0.56(+0.36%)
Feb 15, 2022 156.92 158.20 156.92 157.96 14,093 +2.56(+1.65%)
Feb 14, 2022 155.54 155.97 154.22 155.40 14,911 -0.69(-0.44%)
Feb 11, 2022 158.74 159.25 155.81 156.09 15,016 -2.79(-1.76%)
Feb 10, 2022 159.09 161.29 158.42 158.88 32,923 -2.32(-1.44%)
Feb 09, 2022 160.23 161.19 160.23 161.19 39,138 +2.45(+1.54%)
Feb 08, 2022 157.12 158.75 157.12 158.75 8,554 +1.27(+0.81%)
Feb 07, 2022 157.85 158.38 157.19 157.48 13,328 -0.22(-0.14%)
Feb 04, 2022 156.50 158.43 156.30 157.70 10,465 +0.90(+0.57%)
Feb 03, 2022 157.93 156.58 156.80 27,981 -3.27(-2.04%)
Feb 02, 2022 159.97 160.25 159.00 160.07 17,437 +1.00(+0.63%)
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.