Indicators

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

182.25 +1.29 (+0.72%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	94.15	94.34	92.97	93.66	33,659	-0.09(-0.10%)
Dec 28, 2018	93.97	94.48	93.29	93.75	19,359	+0.41(+0.44%)
Dec 27, 2018	91.67	93.34	90.74	93.34	23,267	+0.47(+0.51%)
Dec 26, 2018	90.24	92.87	89.64	92.87	16,186	+2.86(+3.18%)
Dec 24, 2018	90.91	91.09	90.00	90.00	8,579	-1.41(-1.54%)
Dec 21, 2018	93.18	93.18	91.20	91.41	53,129	-1.55(-1.67%)
Dec 20, 2018	93.64	94.10	92.22	92.97	20,838	-0.91(-0.97%)
Dec 19, 2018	95.74	95.88	93.65	93.87	9,443	-1.10(-1.16%)
Dec 18, 2018	95.67	95.73	94.79	94.97	12,428	+0.10(+0.11%)
Dec 17, 2018	96.16	96.40	94.62	94.87	33,461	-1.56(-1.62%)
Dec 14, 2018	97.01	97.32	96.40	96.43	6,235	-1.72(-1.76%)
Dec 13, 2018	98.36	98.45	97.76	98.16	3,948	+0.10(+0.10%)
Dec 12, 2018	98.28	99.16	97.99	98.06	44,982	+0.94(+0.96%)
Dec 11, 2018	98.06	98.06	96.73	97.12	23,370	+0.06(+0.06%)
Dec 10, 2018	97.02	97.25	96.10	97.06	5,920	-0.14(-0.15%)
Dec 07, 2018	99.03	99.28	96.90	97.20	16,368	-1.72(-1.74%)
Dec 06, 2018	97.73	98.99	97.01	98.93	8,682	-0.71(-0.71%)
Dec 04, 2018	102.00	102.00	99.61	99.64	4,342	-2.70(-2.64%)

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.