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 (%)
Aug 31, 2016 82.33 82.33 82.06 82.22 5,582 -0.16(-0.20%)
Aug 30, 2016 82.61 82.64 82.38 82.38 8,972 -0.18(-0.22%)
Aug 29, 2016 82.85 82.87 82.51 82.56 1,954 +0.24(+0.29%)
Aug 26, 2016 83.85 84.64 82.32 82.32 2,354 -1.15(-1.38%)
Aug 25, 2016 83.45 83.70 83.34 83.47 2,602 -0.01(-0.01%)
Aug 24, 2016 83.53 83.70 83.07 83.48 13,061 -0.22(-0.27%)
Aug 23, 2016 83.96 84.04 83.67 83.70 16,651 +0.20(+0.24%)
Aug 22, 2016 83.63 83.74 82.87 83.51 8,150 -0.36(-0.43%)
Aug 19, 2016 83.36 84.13 83.36 83.86 16,006 +0.12(+0.14%)
Aug 18, 2016 83.82 85.57 83.10 83.74 12,356 +0.67(+0.80%)
Aug 17, 2016 82.71 83.08 82.69 83.08 15,144 -0.03(-0.04%)
Aug 16, 2016 83.10 83.23 83.04 83.11 2,062 -0.26(-0.31%)
Aug 15, 2016 83.26 83.41 83.26 83.37 4,169 +0.41(+0.50%)
Aug 12, 2016 83.03 83.03 82.93 82.96 1,764 -0.09(-0.11%)
Aug 11, 2016 82.87 83.15 82.87 83.05 7,469 +0.35(+0.42%)
Aug 10, 2016 82.63 83.03 82.63 82.70 13,655 +0.06(+0.07%)
Aug 09, 2016 82.47 82.90 82.47 82.64 18,995 +0.56(+0.68%)
Aug 08, 2016 82.71 82.92 82.05 82.09 5,953 +0.03(+0.03%)
Aug 05, 2016 81.74 82.10 81.64 82.06 8,290 +0.57(+0.70%)
Aug 04, 2016 81.49 81.49 81.47 81.49 672 +0.51(+0.63%)
Aug 03, 2016 80.93 81.10 80.90 80.98 7,442 -0.23(-0.28%)
Aug 02, 2016 81.34 81.36 81.01 81.21 13,423 -0.46(-0.56%)
Aug 01, 2016 81.73 81.99 81.65 81.67 8,527 -0.17(-0.21%)
Jul 29, 2016 81.53 81.87 81.52 81.84 7,623 +0.61(+0.76%)
Jul 28, 2016 81.34 81.91 81.02 81.23 15,008 -0.07(-0.08%)
Jul 27, 2016 81.42 81.54 81.06 81.29 5,760 +0.09(+0.11%)
Jul 26, 2016 81.10 81.21 80.85 81.21 35,460 +0.04(+0.05%)
Jul 25, 2016 80.87 81.17 80.83 81.17 14,452 -0.04(-0.05%)
Jul 22, 2016 81.78 81.78 80.87 81.21 9,295 -0.07(-0.08%)
Jul 21, 2016 81.38 81.38 81.07 81.28 14,864 +0.12(+0.15%)
Jul 20, 2016 80.81 81.19 80.81 81.16 7,452 +0.33(+0.41%)
Jul 19, 2016 80.84 80.87 80.65 80.82 10,080 -0.13(-0.16%)
Jul 18, 2016 81.49 81.49 80.84 80.96 11,642 -0.06(-0.07%)
Jul 15, 2016 80.80 81.21 80.37 81.01 24,957 -0.15(-0.18%)
Jul 14, 2016 81.04 81.25 80.92 81.16 65,801 +0.88(+1.10%)
Jul 13, 2016 80.39 80.52 80.28 80.28 21,043 -0.24(-0.30%)
Jul 12, 2016 80.59 80.63 80.52 80.52 26,700 +0.59(+0.74%)
Jul 11, 2016 79.81 80.02 79.59 79.93 9,055 +0.73(+0.93%)
Jul 08, 2016 78.42 79.19 78.15 79.19 26,364 +1.04(+1.33%)
Jul 07, 2016 78.52 78.52 78.01 78.15 2,966 +0.08(+0.10%)
Jul 06, 2016 77.25 78.15 76.95 78.07 30,347 -0.15(-0.20%)
Jul 05, 2016 79.51 79.51 78.18 78.23 12,017 -0.63(-0.80%)
Jul 01, 2016 79.09 78.86 78.86 78.86 7,024 +0.38(+0.48%)
Jun 30, 2016 77.84 78.56 77.71 78.48 14,007 +0.85(+1.09%)
Jun 29, 2016 77.34 77.76 77.27 77.64 4,422 +1.50(+1.97%)
Jun 28, 2016 76.40 76.40 75.55 76.13 25,481 +1.47(+1.97%)
Jun 27, 2016 75.09 75.16 74.53 74.67 45,585 -1.95(-2.54%)
Jun 24, 2016 75.74 77.57 75.74 76.61 24,097 -3.95(-4.90%)
Jun 23, 2016 80.76 80.76 79.93 80.56 9,270 +1.12(+1.41%)
Jun 22, 2016 79.51 79.57 79.42 79.44 7,453 +0.22(+0.28%)
Jun 21, 2016 79.11 79.35 78.87 79.22 21,686 +0.20(+0.25%)
Jun 20, 2016 79.03 79.33 78.96 79.02 11,880 +1.25(+1.61%)
Jun 17, 2016 77.76 77.80 77.63 77.77 5,078 +0.32(+0.41%)
Jun 16, 2016 76.68 77.45 76.68 77.45 4,611 -0.59(-0.75%)
Jun 15, 2016 77.81 78.04 77.81 78.04 3,549 +0.63(+0.82%)
Jun 14, 2016 77.67 77.68 77.19 77.40 3,012 -0.94(-1.19%)
Jun 13, 2016 78.43 78.58 78.25 78.34 5,263 -0.69(-0.88%)
Jun 10, 2016 78.96 79.26 78.96 79.03 4,264 -1.01(-1.26%)
Jun 09, 2016 80.14 80.14 79.97 80.04 2,904 -0.56(-0.70%)
Jun 08, 2016 81.15 81.15 80.61 80.61 3,365 +0.17(+0.21%)
Jun 07, 2016 80.93 80.93 80.19 80.44 12,396 +0.57(+0.72%)
Jun 06, 2016 79.65 80.05 79.65 79.87 11,943 +0.41(+0.52%)
Jun 03, 2016 79.00 79.45 79.00 79.45 3,689 +0.36(+0.46%)
Jun 02, 2016 78.88 79.11 78.86 79.09 2,668 +0.26(+0.33%)
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.