Indicators

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

182.12 +1.16 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	106.76	106.76	105.03	105.18	50,141	-1.40(-1.32%)
Feb 27, 2018	107.70	107.77	106.58	106.58	11,154	-1.43(-1.32%)
Feb 26, 2018	107.51	108.01	107.26	108.01	26,105	+0.92(+0.86%)
Feb 23, 2018	106.20	107.09	106.13	107.09	16,389	+1.39(+1.32%)
Feb 22, 2018	105.89	106.31	105.69	105.69	63,881	+0.04(+0.04%)
Feb 21, 2018	106.10	106.90	105.63	105.65	11,900	-0.22(-0.21%)
Feb 20, 2018	106.00	106.65	105.77	105.87	26,302	-0.88(-0.82%)
Feb 16, 2018		106.75	106.75	106.75	0	+0.28(+0.26%)
Feb 15, 2018	106.18	106.82	105.54	106.47	7,045	+1.13(+1.07%)
Feb 14, 2018	103.32	105.34	103.32	105.34	17,403	+1.44(+1.38%)
Feb 13, 2018	103.28	103.91	103.12	103.91	7,205	+0.45(+0.44%)
Feb 12, 2018	102.98	103.84	102.36	103.45	13,454	+1.33(+1.30%)
Feb 09, 2018	102.12	102.81	99.13	102.12	64,923	+0.60(+0.59%)
Feb 08, 2018	104.77	104.97	101.52	101.52	23,199	-3.66(-3.48%)
Feb 07, 2018	104.78	106.04	104.78	105.18	5,858	-0.33(-0.31%)
Feb 06, 2018	102.11	105.94	102.11	105.50	30,891	+0.21(+0.20%)
Feb 05, 2018	106.72	107.30	103.96	105.29	12,313	-2.30(-2.13%)
Feb 02, 2018	109.03	109.03	107.59	107.59	30,134	-2.12(-1.93%)

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.