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 (%)
Jul 29, 2022 139.76 141.01 139.64 141.01 14,720 +1.46(+1.05%)
Jul 28, 2022 138.23 139.76 137.35 139.55 23,130 +1.22(+0.88%)
Jul 27, 2022 136.43 138.64 136.39 138.32 14,830 +3.30(+2.45%)
Jul 26, 2022 135.57 135.72 134.76 135.02 10,920 -1.37(-1.00%)
Jul 25, 2022 136.56 136.64 135.91 136.39 11,860 +0.21(+0.16%)
Jul 22, 2022 137.50 137.58 135.55 136.18 27,361 -1.00(-0.73%)
Jul 21, 2022 135.83 137.18 135.83 137.18 26,637 +1.36(+1.00%)
Jul 20, 2022 135.44 136.25 135.17 135.82 12,520 +0.36(+0.26%)
Jul 19, 2022 133.52 135.46 133.52 135.46 35,648 +3.25(+2.45%)
Jul 18, 2022 133.75 134.09 132.13 132.22 10,865 -0.33(-0.25%)
Jul 15, 2022 131.37 132.54 131.00 132.54 66,696 +2.37(+1.82%)
Jul 14, 2022 129.16 130.38 128.26 130.18 10,010 -1.13(-0.86%)
Jul 13, 2022 129.70 131.92 129.70 131.30 26,974 -0.24(-0.18%)
Jul 12, 2022 132.13 132.70 131.15 131.54 5,664 -0.95(-0.72%)
Jul 11, 2022 133.02 133.02 132.13 132.50 8,527 -1.79(-1.33%)
Jul 08, 2022 133.46 134.88 133.20 134.29 15,882 -0.24(-0.18%)
Jul 07, 2022 133.12 134.55 133.12 134.53 49,536 +2.38(+1.80%)
Jul 06, 2022 131.94 132.80 131.21 132.15 8,848 +0.10(+0.08%)
Jul 05, 2022 130.13 132.15 129.55 132.04 13,318 -0.49(-0.37%)
Jul 01, 2022 130.92 132.53 130.48 132.53 6,964 +0.78(+0.59%)
Jun 30, 2022 130.55 132.22 130.55 131.75 39,079 -0.75(-0.57%)
Jun 29, 2022 133.01 133.22 132.27 132.51 89,923 -0.43(-0.33%)
Jun 28, 2022 135.96 136.23 132.94 132.94 9,753 -2.10(-1.56%)
Jun 27, 2022 135.86 136.01 135.04 135.04 18,968 -0.45(-0.33%)
Jun 24, 2022 133.61 135.49 133.53 135.49 19,254 +3.91(+2.97%)
Jun 23, 2022 131.26 131.65 130.22 131.59 13,224 +0.72(+0.55%)
Jun 22, 2022 129.78 131.81 129.40 130.87 21,201 -0.68(-0.52%)
Jun 21, 2022 130.80 131.81 130.80 131.55 85,450 +2.78(+2.16%)
Jun 17, 2022 128.61 129.63 127.71 128.77 54,977 +0.27(+0.21%)
Jun 16, 2022 129.48 129.48 128.01 128.50 20,518 -3.87(-2.93%)
Jun 15, 2022 131.69 132.80 130.24 132.37 8,528 +2.06(+1.58%)
Jun 14, 2022 131.30 131.73 129.29 130.31 21,796 -0.64(-0.49%)
Jun 13, 2022 132.39 132.57 130.44 130.96 19,367 -4.86(-3.58%)
Jun 10, 2022 137.23 137.23 135.67 135.82 88,758 -3.77(-2.70%)
Jun 09, 2022 142.23 142.38 139.59 139.59 7,082 -3.25(-2.27%)
Jun 08, 2022 143.68 143.92 142.50 142.83 21,551 -1.07(-0.74%)
Jun 07, 2022 141.75 144.14 141.75 143.90 13,155 +0.86(+0.60%)
Jun 06, 2022 144.31 144.70 143.03 143.04 14,030 +0.38(+0.27%)
Jun 03, 2022 143.25 143.72 142.50 142.66 13,423 -2.27(-1.57%)
Jun 02, 2022 142.85 145.01 141.91 144.93 19,406 +2.75(+1.93%)
Jun 01, 2022 144.24 144.24 141.42 142.18 50,422 -1.06(-0.74%)
May 31, 2022 142.59 144.21 142.59 143.24 19,560 -0.40(-0.28%)
May 27, 2022 142.11 143.78 142.11 143.64 26,306 +2.48(+1.76%)
May 26, 2022 140.04 141.62 139.89 141.16 525,995 +2.71(+1.96%)
May 25, 2022 136.82 139.05 136.82 138.46 259,570 +0.90(+0.65%)
May 24, 2022 136.72 137.56 136.00 137.56 6,434 -1.24(-0.89%)
May 23, 2022 137.66 138.92 137.21 138.80 18,440 +2.37(+1.73%)
May 20, 2022 137.53 137.53 134.13 136.43 11,141 +0.25(+0.18%)
May 19, 2022 135.25 137.04 134.96 136.18 19,855 +0.10(+0.08%)
May 18, 2022 139.00 139.00 135.80 136.08 19,377 -4.63(-3.29%)
May 17, 2022 140.33 140.93 139.34 140.72 33,874 +2.68(+1.94%)
May 16, 2022 137.60 138.93 137.47 138.04 14,502 -0.60(-0.43%)
May 13, 2022 137.74 138.86 137.24 138.64 29,308 +3.79(+2.81%)
May 12, 2022 134.06 135.68 133.14 134.85 15,057 -0.29(-0.21%)
May 11, 2022 136.82 138.62 135.14 135.14 39,419 -1.93(-1.41%)
May 10, 2022 138.76 138.82 136.18 137.06 20,159 +0.30(+0.22%)
May 09, 2022 138.88 138.88 136.54 136.77 30,255 -4.38(-3.11%)
May 06, 2022 140.68 142.08 139.73 141.15 13,048 -1.35(-0.95%)
May 05, 2022 144.93 144.93 141.44 142.50 13,088 -5.26(-3.56%)
May 04, 2022 144.14 147.81 143.22 147.76 7,277 +3.53(+2.45%)
May 03, 2022 143.59 144.70 143.51 144.23 16,588 +0.65(+0.45%)
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.