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 82.31 82.31 82.05 82.20 5,583 -0.16(-0.20%)
Aug 30, 2016 82.59 82.63 82.36 82.36 8,973 -0.18(-0.22%)
Aug 29, 2016 82.83 82.86 82.50 82.54 1,954 +0.24(+0.29%)
Aug 26, 2016 83.84 84.62 82.30 82.30 2,354 -1.15(-1.38%)
Aug 25, 2016 83.44 83.69 83.33 83.45 2,603 -0.01(-0.01%)
Aug 24, 2016 83.51 83.69 83.05 83.46 13,064 -0.22(-0.27%)
Aug 23, 2016 83.94 84.03 83.66 83.69 16,654 +0.20(+0.24%)
Aug 22, 2016 83.61 83.73 82.86 83.49 8,151 -0.36(-0.43%)
Aug 19, 2016 83.34 84.11 83.34 83.85 16,009 +0.12(+0.14%)
Aug 18, 2016 83.80 85.55 83.09 83.73 12,359 +0.67(+0.80%)
Aug 17, 2016 82.69 83.06 82.67 83.06 15,147 -0.03(-0.04%)
Aug 16, 2016 83.08 83.22 83.02 83.10 2,063 -0.26(-0.31%)
Aug 15, 2016 83.24 83.39 83.24 83.35 4,170 +0.41(+0.50%)
Aug 12, 2016 83.01 83.01 82.92 82.94 1,764 -0.09(-0.11%)
Aug 11, 2016 82.86 83.13 82.86 83.04 7,471 +0.35(+0.42%)
Aug 10, 2016 82.62 83.02 82.62 82.69 13,657 +0.06(+0.07%)
Aug 09, 2016 82.46 82.88 82.46 82.63 18,999 +0.56(+0.68%)
Aug 08, 2016 82.69 82.91 82.03 82.07 5,954 +0.03(+0.03%)
Aug 05, 2016 81.72 82.09 81.63 82.05 8,292 +0.57(+0.70%)
Aug 04, 2016 81.47 81.47 81.46 81.47 672 +0.51(+0.63%)
Aug 03, 2016 80.91 81.08 80.88 80.96 7,444 -0.23(-0.28%)
Aug 02, 2016 81.33 81.35 81.00 81.19 13,426 -0.46(-0.56%)
Aug 01, 2016 81.71 81.98 81.64 81.65 8,528 -0.17(-0.21%)
Jul 29, 2016 81.52 81.85 81.50 81.82 7,624 +0.61(+0.76%)
Jul 28, 2016 81.32 81.89 81.00 81.21 15,011 -0.07(-0.08%)
Jul 27, 2016 81.41 81.52 81.05 81.28 5,761 +0.09(+0.11%)
Jul 26, 2016 81.08 81.19 80.83 81.19 35,467 +0.04(+0.05%)
Jul 25, 2016 80.85 81.15 80.82 81.15 14,455 -0.04(-0.05%)
Jul 22, 2016 81.76 81.76 80.85 81.19 9,296 -0.07(-0.08%)
Jul 21, 2016 81.36 81.36 81.06 81.26 14,867 +0.12(+0.15%)
Jul 20, 2016 80.79 81.17 80.79 81.14 7,453 +0.33(+0.41%)
Jul 19, 2016 80.82 80.85 80.64 80.81 10,082 -0.13(-0.16%)
Jul 18, 2016 81.47 81.47 80.82 80.94 11,644 -0.06(-0.07%)
Jul 15, 2016 80.78 81.19 80.36 81.00 24,962 -0.15(-0.18%)
Jul 14, 2016 81.02 81.23 80.90 81.14 65,814 +0.88(+1.10%)
Jul 13, 2016 80.37 80.51 80.26 80.26 21,047 -0.24(-0.30%)
Jul 12, 2016 80.58 80.61 80.50 80.51 26,705 +0.59(+0.74%)
Jul 11, 2016 79.79 80.00 79.58 79.91 9,056 +0.73(+0.93%)
Jul 08, 2016 78.41 79.18 78.13 79.18 26,369 +1.04(+1.33%)
Jul 07, 2016 78.50 78.50 77.99 78.13 2,967 +0.08(+0.10%)
Jul 06, 2016 77.24 78.13 76.93 78.06 30,353 -0.15(-0.20%)
Jul 05, 2016 79.49 79.49 78.16 78.21 12,019 -0.63(-0.80%)
Jul 01, 2016 79.07 78.84 78.84 78.84 7,026 +0.38(+0.48%)
Jun 30, 2016 77.83 78.54 77.69 78.47 14,010 +0.85(+1.09%)
Jun 29, 2016 77.32 77.74 77.26 77.62 4,423 +1.50(+1.97%)
Jun 28, 2016 76.38 76.38 75.54 76.12 25,486 +1.47(+1.97%)
Jun 27, 2016 75.08 75.15 74.51 74.65 45,594 -1.95(-2.54%)
Jun 24, 2016 75.73 77.55 75.73 76.60 24,102 -3.95(-4.90%)
Jun 23, 2016 80.74 80.74 79.91 80.54 9,272 +1.12(+1.41%)
Jun 22, 2016 79.49 79.55 79.40 79.42 7,454 +0.22(+0.28%)
Jun 21, 2016 79.09 79.34 78.85 79.20 21,690 +0.20(+0.25%)
Jun 20, 2016 79.02 79.31 78.95 79.00 11,882 +1.25(+1.61%)
Jun 17, 2016 77.74 77.79 77.62 77.75 5,079 +0.32(+0.41%)
Jun 16, 2016 76.66 77.43 76.66 77.43 4,612 -0.59(-0.75%)
Jun 15, 2016 77.79 78.03 77.79 78.02 3,549 +0.63(+0.82%)
Jun 14, 2016 77.66 77.67 77.18 77.39 3,013 -0.94(-1.19%)
Jun 13, 2016 78.42 78.57 78.23 78.32 5,264 -0.69(-0.88%)
Jun 10, 2016 78.95 79.24 78.94 79.02 4,265 -1.01(-1.26%)
Jun 09, 2016 80.12 80.12 79.95 80.03 2,905 -0.56(-0.70%)
Jun 08, 2016 81.13 81.13 80.59 80.59 3,365 +0.17(+0.21%)
Jun 07, 2016 80.91 80.91 80.18 80.42 12,399 +0.57(+0.72%)
Jun 06, 2016 79.64 80.03 79.64 79.85 11,945 +0.41(+0.52%)
Jun 03, 2016 78.98 79.44 78.98 79.44 3,689 +0.36(+0.46%)
Jun 02, 2016 78.86 79.09 78.85 79.07 2,669 +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.