Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 174.74 176.19 174.60 175.99 7,745 +1.45(+0.83%)
Feb 29, 2024 174.60 174.60 173.77 174.55 5,200 +1.06(+0.61%)
Feb 28, 2024 173.66 173.78 173.21 173.49 17,938 -0.87(-0.50%)
Feb 27, 2024 174.19 174.36 174.09 174.36 2,925 +0.31(+0.18%)
Feb 26, 2024 174.62 174.69 174.05 174.05 7,405 -0.59(-0.34%)
Feb 23, 2024 174.75 175.06 174.41 174.65 5,845 +0.07(+0.04%)
Feb 22, 2024 173.42 174.66 173.42 174.58 6,276 +3.23(+1.88%)
Feb 21, 2024 170.84 171.35 170.50 171.35 4,428 +0.07(+0.04%)
Feb 20, 2024 171.57 171.63 171.16 171.28 6,332 -0.56(-0.32%)
Feb 16, 2024 172.36 172.91 171.60 171.84 5,438 -0.34(-0.20%)
Feb 15, 2024 171.18 172.19 171.18 172.18 7,343 +1.42(+0.83%)
Feb 14, 2024 169.98 170.75 169.77 170.75 8,441 +1.85(+1.10%)
Feb 13, 2024 169.22 169.73 168.72 168.90 5,929 -2.50(-1.46%)
Feb 12, 2024 171.49 172.41 171.40 171.40 7,302 -0.03(-0.02%)
Feb 09, 2024 170.61 171.43 170.61 171.43 4,589 +1.04(+0.61%)
Feb 08, 2024 170.50 170.55 170.19 170.39 5,521 -0.11(-0.06%)
Feb 07, 2024 170.01 170.69 170.01 170.50 4,388 +0.99(+0.58%)
Feb 06, 2024 169.09 169.51 168.93 169.51 3,465 +0.68(+0.40%)
Feb 05, 2024 169.00 169.00 167.96 168.83 8,020 -0.56(-0.33%)
Feb 02, 2024 168.08 169.53 168.08 169.39 5,527 +0.96(+0.57%)
Feb 01, 2024 167.09 168.77 166.65 168.42 129,536 +2.14(+1.29%)
Jan 31, 2024 167.96 167.99 166.28 166.28 10,714 -2.22(-1.32%)
Jan 30, 2024 168.28 168.73 168.12 168.50 12,838 -0.23(-0.13%)
Jan 29, 2024 167.64 168.73 167.43 168.73 5,001 +1.14(+0.68%)
Jan 26, 2024 168.02 168.02 167.39 167.59 4,816 +0.10(+0.06%)
Jan 25, 2024 167.67 167.67 167.20 167.49 9,342 +0.39(+0.23%)
Jan 24, 2024 167.96 168.00 167.10 167.10 4,691 +0.64(+0.38%)
Jan 23, 2024 165.95 166.46 165.72 166.46 8,409 +0.42(+0.25%)
Jan 22, 2024 165.90 166.63 165.87 166.04 7,729 +0.33(+0.20%)
Jan 19, 2024 164.17 165.71 163.88 165.71 5,080 +1.70(+1.03%)
Jan 18, 2024 163.17 164.08 163.15 164.02 5,264 +1.42(+0.87%)
Jan 17, 2024 162.11 162.60 161.82 162.60 7,287 -1.19(-0.73%)
Jan 16, 2024 164.04 164.44 163.59 163.79 6,168 -1.45(-0.88%)
Jan 12, 2024 165.60 165.93 164.84 165.24 7,225 +0.22(+0.13%)
Jan 11, 2024 165.30 165.30 163.76 165.02 4,528 +0.07(+0.04%)
Jan 10, 2024 164.47 165.24 164.24 164.95 6,307 +0.75(+0.46%)
Jan 09, 2024 163.91 164.45 163.91 164.20 4,805 -0.70(-0.43%)
Jan 08, 2024 163.18 164.90 163.18 164.90 7,368 +2.06(+1.26%)
Jan 05, 2024 163.44 163.89 162.51 162.85 6,093 +0.23(+0.14%)
Jan 04, 2024 162.85 163.60 162.62 162.62 8,861 -0.28(-0.17%)
Jan 03, 2024 163.11 163.52 162.88 162.90 8,172 -1.10(-0.67%)
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.