Indicators

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

179.38 +0.56 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.