Indicators

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

180.96 -1.24 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	152.76	154.21	152.58	154.05	33,096	-1.00(-0.65%)
Feb 25, 2022	152.43	155.16	152.90	155.05	179,183	+3.61(+2.39%)
Feb 24, 2022	146.22	151.65	146.22	151.44	33,483	+0.38(+0.25%)
Feb 23, 2022	154.63	154.63	151.06	151.06	14,025	-2.38(-1.55%)
Feb 22, 2022	154.04	155.12	152.34	153.45	23,896	-1.73(-1.11%)
Feb 18, 2022				155.18	0	-1.58(-1.01%)
Feb 17, 2022	158.53	158.53	156.60	156.75	8,688	-3.08(-1.93%)
Feb 16, 2022	158.81	160.08	158.33	159.83	23,532	+0.57(+0.36%)
Feb 15, 2022	158.22	159.50	158.22	159.26	13,978	+2.59(+1.65%)
Feb 14, 2022	156.82	157.26	155.49	156.68	14,789	-0.69(-0.44%)
Feb 11, 2022	160.04	160.56	157.09	157.37	14,893	-2.82(-1.76%)
Feb 10, 2022	160.40	162.62	159.72	160.19	32,654	-2.33(-1.44%)
Feb 09, 2022	161.55	162.52	161.55	162.52	38,819	+2.47(+1.54%)
Feb 08, 2022	158.42	160.05	158.42	160.05	8,484	+1.28(+0.81%)
Feb 07, 2022	159.15	159.68	158.49	158.77	13,219	-0.22(-0.14%)
Feb 04, 2022	157.78	159.73	157.59	159.00	10,379	+0.90(+0.57%)
Feb 03, 2022	159.22		157.87	158.09	27,752	-3.30(-2.04%)
Feb 02, 2022	161.28	161.57	160.31	161.39	17,294	+1.01(+0.63%)

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.