Indicators

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

183.19 +0.51 (+0.28%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	106.74	106.74	105.00	105.16	50,151	-1.40(-1.32%)
Feb 27, 2018	107.68	107.75	106.56	106.56	11,156	-1.43(-1.32%)
Feb 26, 2018	107.49	107.99	107.24	107.99	26,110	+0.92(+0.86%)
Feb 23, 2018	106.18	107.06	106.11	107.06	16,393	+1.39(+1.32%)
Feb 22, 2018	105.87	106.29	105.67	105.67	63,893	+0.05(+0.04%)
Feb 21, 2018	106.08	106.88	105.61	105.63	11,903	-0.22(-0.21%)
Feb 20, 2018	105.98	106.63	105.75	105.85	26,307	-0.88(-0.82%)
Feb 16, 2018		106.73	106.73	106.73	0	+0.28(+0.26%)
Feb 15, 2018	106.16	106.80	105.52	106.45	7,047	+1.13(+1.07%)
Feb 14, 2018	103.30	105.32	103.30	105.32	17,406	+1.44(+1.38%)
Feb 13, 2018	103.26	103.89	103.09	103.89	7,207	+0.45(+0.44%)
Feb 12, 2018	102.96	103.82	102.34	103.43	13,457	+1.33(+1.30%)
Feb 09, 2018	102.10	102.79	99.11	102.10	64,936	+0.60(+0.60%)
Feb 08, 2018	104.75	104.95	101.50	101.50	23,204	-3.66(-3.48%)
Feb 07, 2018	104.76	106.02	104.76	105.16	5,859	-0.33(-0.31%)
Feb 06, 2018	102.09	105.92	102.09	105.48	30,897	+0.21(+0.20%)
Feb 05, 2018	106.70	107.28	103.94	105.27	12,315	-2.30(-2.13%)
Feb 02, 2018	109.01	109.01	107.57	107.57	30,140	-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.