Indicators

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

174.38 +1.67 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	179.30	179.55	179.16	179.49	48,940	+0.14(+0.08%)
Mar 27, 2024	178.94	179.35	178.60	179.35	3,295	+1.14(+0.64%)
Mar 26, 2024	179.05	179.16	178.21	178.21	8,639	-0.28(-0.16%)
Mar 25, 2024	178.45	178.98	178.45	178.49	8,937	-0.69(-0.38%)
Mar 22, 2024	179.22	179.41	179.15	179.18	3,044	-0.44(-0.25%)
Mar 21, 2024	179.96	180.20	179.62	179.62	5,412	+0.61(+0.34%)
Mar 20, 2024	177.46	179.01	177.22	179.01	6,593	+1.64(+0.92%)
Mar 19, 2024	176.37	177.39	176.01	177.37	5,036	+0.45(+0.26%)
Mar 18, 2024	177.28	177.65	176.80	176.91	8,518	+0.87(+0.50%)
Mar 15, 2024	176.38	176.55	175.88	176.04	7,153	-1.03(-0.58%)
Mar 14, 2024	176.98	177.65	176.35	177.07	5,441	-0.80(-0.45%)
Mar 13, 2024	178.03	178.16	177.87	177.87	3,634	-0.29(-0.16%)
Mar 12, 2024	176.90	178.16	176.90	178.16	6,339	+1.85(+1.05%)
Mar 11, 2024	176.05	176.44	175.70	176.31	4,873	-0.34(-0.19%)
Mar 08, 2024	177.80	177.80	176.58	176.66	6,192	-0.79(-0.45%)
Mar 07, 2024	176.49	177.77	176.49	177.44	6,677	+1.86(+1.06%)
Mar 06, 2024	175.57	175.84	175.42	175.58	3,069	+1.36(+0.78%)
Mar 05, 2024	175.05	175.05	173.63	174.22	6,724	-1.31(-0.75%)
Mar 04, 2024	175.67	176.27	175.51	175.53	12,130	-0.46(-0.26%)

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.