Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

182.68 +0.20 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 73.18 73.54 73.18 73.28 13,000 -0.32(-0.44%)
Feb 26, 2016 73.97 73.97 73.55 73.60 1,983 +0.17(+0.23%)
Feb 25, 2016 73.05 73.43 73.05 73.43 1,037 +0.79(+1.09%)
Feb 24, 2016 72.13 72.64 72.13 72.64 16,246 -0.03(-0.05%)
Feb 23, 2016 73.12 73.12 72.63 72.67 1,735 -0.70(-0.95%)
Feb 22, 2016 73.44 73.44 73.37 73.37 2,787 +0.76(+1.05%)
Feb 19, 2016 72.81 72.81 72.45 72.62 1,318 -0.43(-0.59%)
Feb 18, 2016 73.18 73.18 72.90 73.05 2,339 +0.09(+0.13%)
Feb 17, 2016 72.40 73.03 72.33 72.95 8,958 +1.21(+1.69%)
Feb 16, 2016 70.89 71.77 70.89 71.74 2,933 +1.83(+2.61%)
Feb 12, 2016 70.24 69.91 69.91 69.91 14,479 +0.71(+1.02%)
Feb 11, 2016 69.45 69.47 69.20 69.21 2,761 -1.16(-1.64%)
Feb 10, 2016 70.56 70.61 70.36 70.36 2,477 +0.20(+0.28%)
Feb 09, 2016 70.02 70.17 69.93 70.17 572 -0.07(-0.10%)
Feb 08, 2016 70.54 70.54 70.24 70.24 779 -1.56(-2.17%)
Feb 05, 2016 71.79 71.79 71.79 71.79 181 -1.01(-1.39%)
Feb 04, 2016 72.88 72.90 72.80 72.80 3,888 +0.09(+0.13%)
Feb 03, 2016 73.04 73.04 71.66 72.71 10,401 +0.25(+0.35%)
Feb 02, 2016 72.74 72.74 72.45 72.45 1,361 -1.29(-1.75%)
Feb 01, 2016 73.61 73.87 73.41 73.75 2,230 +0.27(+0.37%)
Jan 29, 2016 72.67 73.70 72.67 73.47 9,650 +1.38(+1.91%)
Jan 28, 2016 72.31 72.32 72.09 72.09 2,413 +0.04(+0.05%)
Jan 27, 2016 72.23 72.65 72.00 72.05 106,594 -0.51(-0.70%)
Jan 26, 2016 72.48 72.56 72.35 72.56 9,819 +0.27(+0.37%)
Jan 25, 2016 72.85 72.85 72.17 72.29 28,349 +0.06(+0.08%)
Jan 22, 2016 72.77 72.77 72.23 72.23 562 +1.32(+1.86%)
Jan 21, 2016 70.16 71.92 70.15 70.91 13,644 +0.75(+1.08%)
Jan 20, 2016 70.84 70.84 69.11 70.16 10,331 -1.69(-2.35%)
Jan 19, 2016 71.87 71.87 71.65 71.85 884 +0.21(+0.29%)
Jan 15, 2016 71.39 71.64 71.64 71.64 9,299 -1.45(-1.98%)
Jan 14, 2016 73.05 73.09 72.69 73.09 1,062 +0.25(+0.35%)
Jan 13, 2016 73.58 73.58 72.84 72.84 13,319 -0.90(-1.22%)
Jan 12, 2016 74.08 74.08 73.49 73.74 5,617 +0.57(+0.78%)
Jan 11, 2016 74.37 74.37 73.16 73.17 17,825 -0.64(-0.86%)
Jan 08, 2016 74.21 75.09 73.80 73.80 1,968 -0.74(-0.99%)
Jan 07, 2016 74.90 74.91 74.51 74.54 4,240 -1.43(-1.88%)
Jan 06, 2016 76.06 76.32 75.95 75.97 13,350 -1.04(-1.36%)
Jan 05, 2016 77.13 77.16 76.74 77.02 4,390 +0.28(+0.37%)
Jan 04, 2016 75.89 76.75 75.89 76.74 2,257 -2.29(-2.90%)
Dec 31, 2015 78.83 79.03 79.03 79.03 5,885 -0.42(-0.52%)
Dec 30, 2015 79.84 79.84 79.21 79.45 3,507 -0.20(-0.25%)
Dec 29, 2015 79.41 79.67 79.39 79.64 3,742 +0.81(+1.02%)
Dec 28, 2015 79.17 79.42 78.79 78.83 5,155 -0.25(-0.31%)
Dec 24, 2015 79.33 79.08 79.08 79.08 5,061 +0.10(+0.13%)
Dec 23, 2015 79.04 79.04 78.48 78.98 2,354 +0.59(+0.75%)
Dec 22, 2015 77.75 78.48 77.75 78.39 7,299 +0.96(+1.24%)
Dec 21, 2015 78.27 78.27 77.30 77.43 4,459 -0.07(-0.08%)
Dec 18, 2015 77.67 78.03 77.50 77.50 5,693 -0.85(-1.08%)
Dec 17, 2015 78.71 78.71 78.32 78.35 2,406 -0.19(-0.25%)
Dec 16, 2015 78.25 78.65 78.25 78.54 2,121 +0.37(+0.47%)
Dec 15, 2015 77.78 78.61 77.65 78.17 9,902 +1.40(+1.82%)
Dec 14, 2015 77.35 77.37 76.68 76.77 3,301 -0.40(-0.51%)
Dec 11, 2015 77.64 77.64 77.17 77.17 2,166 -1.35(-1.72%)
Dec 10, 2015 78.62 78.75 78.37 78.52 2,528 -0.02(-0.02%)
Dec 09, 2015 78.90 78.90 78.46 78.54 12,353 -0.92(-1.16%)
Dec 08, 2015 79.03 79.46 78.75 79.46 9,764 -0.40(-0.51%)
Dec 07, 2015 79.87 79.89 79.79 79.87 1,804 -0.08(-0.09%)
Dec 04, 2015 79.46 79.99 79.46 79.94 2,616 +0.50(+0.64%)
Dec 03, 2015 79.82 79.82 79.41 79.44 3,924 -0.81(-1.01%)
Dec 02, 2015 81.15 81.15 80.23 80.25 13,804 -0.02(-0.02%)
Dec 01, 2015 80.46 80.46 80.26 80.26 1,280 +0.25(+0.32%)
Nov 30, 2015 80.25 80.31 79.80 80.01 5,169 -0.17(-0.21%)
Nov 27, 2015 80.21 80.21 80.13 80.18 1,310 -0.16(-0.20%)
Nov 25, 2015 80.05 80.34 80.34 80.34 4,281 +0.20(+0.25%)
Nov 24, 2015 79.60 80.17 79.46 80.14 17,513 +0.09(+0.11%)
Nov 23, 2015 80.20 80.29 79.81 80.05 21,447 -0.56(-0.70%)
Nov 20, 2015 80.68 81.27 80.59 80.61 22,508 +0.23(+0.28%)
Nov 19, 2015 80.52 80.52 80.24 80.38 3,988 +0.69(+0.87%)
Nov 18, 2015 79.56 79.69 79.56 79.69 404 +0.58(+0.73%)
Nov 17, 2015 79.26 79.90 79.04 79.11 2,782 +0.40(+0.51%)
Nov 16, 2015 77.93 78.75 77.81 78.71 10,709 +0.75(+0.96%)
Nov 13, 2015 78.73 78.73 77.90 77.96 3,498 -1.03(-1.31%)
Nov 12, 2015 79.56 79.56 78.99 78.99 5,890 -0.82(-1.02%)
Nov 11, 2015 79.78 79.81 79.78 79.81 593 +0.18(+0.22%)
Nov 10, 2015 79.73 79.73 79.38 79.63 2,169 -0.38(-0.47%)
Nov 09, 2015 80.47 80.47 80.01 80.01 2,789 -0.24(-0.30%)
Nov 06, 2015 80.42 80.42 80.05 80.25 1,814 -0.23(-0.28%)
Nov 05, 2015 80.68 80.68 80.40 80.48 2,075 -0.30(-0.37%)
Nov 04, 2015 81.17 81.17 80.73 80.79 2,144 -0.20(-0.25%)
Nov 03, 2015 80.61 80.99 80.61 80.99 644 +0.27(+0.33%)
Nov 02, 2015 80.42 80.72 80.42 80.72 3,503 +0.29(+0.36%)
Oct 30, 2015 80.51 80.64 80.43 80.43 1,327 -0.06(-0.07%)
Oct 29, 2015 80.68 80.68 80.49 80.49 3,094 -0.04(-0.05%)
Oct 28, 2015 80.02 80.72 80.02 80.53 865 +0.47(+0.59%)
Oct 27, 2015 80.15 80.23 79.96 80.06 1,429 -0.42(-0.52%)
Oct 26, 2015 80.63 80.63 80.48 80.48 945 -0.07(-0.08%)
Oct 23, 2015 80.33 81.16 80.18 80.55 2,062 +0.90(+1.13%)
Oct 22, 2015 79.57 79.75 79.57 79.65 837 +0.66(+0.83%)
Oct 21, 2015 79.26 79.32 78.99 78.99 2,140 -0.27(-0.34%)
Oct 20, 2015 79.19 79.28 79.12 79.26 631 -0.02(-0.02%)
Oct 19, 2015 79.11 79.28 79.11 79.28 913 +0.02(+0.02%)
Oct 16, 2015 79.26 79.26 79.26 79.26 675 +0.33(+0.42%)
Oct 15, 2015 78.70 78.99 78.70 78.94 3,939 +0.89(+1.14%)
Oct 14, 2015 78.62 78.62 78.04 78.04 1,016 -0.22(-0.28%)
Oct 13, 2015 78.34 78.34 78.23 78.26 1,228 -0.52(-0.66%)
Oct 12, 2015 78.78 78.78 78.78 78.78 249 -0.22(-0.28%)
Oct 09, 2015 79.09 79.09 78.93 79.00 1,544 +0.45(+0.57%)
Oct 08, 2015 78.56 78.56 78.56 78.56 506 +0.77(+0.98%)
Oct 07, 2015 77.73 77.79 77.73 77.79 772 +0.66(+0.85%)
Oct 06, 2015 77.14 77.14 77.14 77.14 520 +0.49(+0.64%)
Oct 05, 2015 77.16 77.16 76.57 76.65 1,120 +1.29(+1.71%)
Oct 02, 2015 75.09 75.36 75.03 75.36 1,959 +0.83(+1.12%)
Oct 01, 2015 74.27 74.53 74.20 74.53 467 +0.32(+0.43%)
Sep 30, 2015 74.30 74.30 74.21 74.21 503 +1.18(+1.61%)
Sep 29, 2015 72.88 73.03 72.88 73.03 673 -0.64(-0.87%)
Sep 28, 2015 73.67 73.67 73.67 73.67 538 -1.42(-1.89%)
Sep 25, 2015 75.10 75.10 75.09 75.09 491 +0.34(+0.46%)
Sep 24, 2015 74.84 74.84 74.29 74.75 3,421 -0.45(-0.59%)
Sep 23, 2015 75.41 75.41 75.19 75.19 500 -0.19(-0.25%)
Sep 22, 2015 75.69 75.69 75.38 75.38 362 -1.22(-1.59%)
Sep 21, 2015 77.01 77.01 76.60 76.60 550 -0.07(-0.09%)
Sep 18, 2015 77.11 77.19 76.66 76.66 2,907 -1.32(-1.69%)
Sep 17, 2015 78.13 78.24 77.96 77.98 3,157 +0.11(+0.14%)
Sep 16, 2015 77.24 78.66 77.24 77.88 19,865 +0.77(+1.00%)
Sep 15, 2015 76.20 77.16 76.18 77.10 8,672 +0.76(+0.99%)
Sep 14, 2015 76.55 76.81 76.28 76.35 34,476 -1.02(-1.32%)
Sep 11, 2015 76.58 78.23 76.55 77.36 20,209 +0.52(+0.68%)
Sep 10, 2015 76.91 78.62 76.84 76.84 7,729 -0.09(-0.12%)
Sep 09, 2015 78.41 78.41 76.93 76.93 7,876 +0.43(+0.56%)
Sep 08, 2015 76.34 76.50 76.10 76.50 3,789 +1.08(+1.44%)
Sep 04, 2015 75.76 75.42 75.42 75.42 16,411 -1.10(-1.44%)
Sep 03, 2015 76.76 76.90 76.45 76.52 6,663 +0.71(+0.93%)
Sep 02, 2015 75.96 75.96 75.41 75.82 3,269 +0.34(+0.46%)
Sep 01, 2015 75.88 75.97 75.47 75.47 5,440 -2.18(-2.80%)
Aug 31, 2015 77.68 77.70 77.26 77.65 14,503 -0.25(-0.32%)
Aug 28, 2015 77.57 77.90 77.57 77.90 5,393 +0.38(+0.49%)
Aug 27, 2015 76.99 77.52 76.99 77.52 4,532 +2.02(+2.67%)
Aug 26, 2015 76.29 76.45 74.85 75.50 10,676 +0.66(+0.88%)
Aug 25, 2015 76.07 78.20 74.85 74.85 8,172 -0.20(-0.27%)
Aug 24, 2015 77.05 77.05 74.43 75.05 5,473 -2.75(-3.53%)
Aug 21, 2015 78.81 78.82 77.75 77.80 9,474 -2.00(-2.51%)
Aug 20, 2015 80.40 80.40 79.67 79.80 1,668 -1.31(-1.62%)
Aug 19, 2015 81.34 81.72 80.73 81.11 2,854 -0.46(-0.57%)
Aug 18, 2015 82.31 82.31 81.53 81.58 2,007 -0.34(-0.42%)
Aug 17, 2015 81.38 81.92 81.38 81.92 1,578 +0.20(+0.25%)
Aug 14, 2015 81.73 81.73 81.72 81.72 757 +0.00(+0.00%)
Aug 13, 2015 81.85 81.85 81.67 81.72 1,303 +0.22(+0.27%)
Aug 12, 2015 81.81 81.81 81.08 81.50 1,748 -0.58(-0.71%)
Aug 11, 2015 82.68 82.68 81.85 82.08 3,798 -0.73(-0.88%)
Aug 10, 2015 82.75 82.81 82.71 82.81 1,221 +0.92(+1.12%)
Aug 07, 2015 82.01 82.01 81.90 81.90 893 -0.48(-0.58%)
Aug 06, 2015 82.38 82.49 82.37 82.37 2,919 -0.28(-0.34%)
Aug 05, 2015 82.91 82.96 82.65 82.65 8,831 +0.11(+0.13%)
Aug 04, 2015 82.57 82.67 82.45 82.54 26,855 -0.05(-0.06%)
Aug 03, 2015 83.37 83.37 82.34 82.59 27,660 -0.25(-0.30%)
Jul 31, 2015 82.85 82.90 82.82 82.85 8,929 +0.45(+0.55%)
Jul 29, 2015 82.35 82.39 82.31 82.39 51 +0.43(+0.52%)
Jul 28, 2015 81.30 81.96 81.21 81.96 8,307 +0.69(+0.85%)
Jul 27, 2015 81.88 81.88 81.23 81.27 6,699 -0.66(-0.81%)
Jul 24, 2015 83.32 83.32 81.90 81.94 4,070 -0.95(-1.15%)
Jul 23, 2015 83.17 83.20 82.84 82.89 5,060 -0.13(-0.15%)
Jul 22, 2015 83.04 83.13 82.98 83.01 2,152 -0.74(-0.88%)
Jul 21, 2015 84.38 84.38 83.05 83.75 37,928 -0.03(-0.04%)
Jul 20, 2015 83.54 83.79 83.52 83.79 1,861 +0.08(+0.09%)
Jul 17, 2015 84.59 84.59 83.58 83.71 9,826 -0.10(-0.12%)
Jul 16, 2015 84.52 84.52 83.53 83.81 12,478 +0.69(+0.83%)
Jul 15, 2015 83.22 83.24 83.05 83.12 1,940 +0.19(+0.22%)
Jul 13, 2015 82.45 82.94 82.45 82.94 121 +0.75(+0.91%)
Jul 10, 2015 82.05 82.22 81.71 82.19 29,832 +0.94(+1.16%)
Jul 09, 2015 81.01 82.81 81.01 81.25 72,188 +1.02(+1.27%)
Jul 08, 2015 80.27 80.31 80.22 80.23 2,681 -1.17(-1.44%)
Jul 07, 2015 81.15 81.40 80.74 81.40 47,360 +0.22(+0.27%)
Jul 06, 2015 81.59 81.59 81.14 81.18 2,600 -1.01(-1.23%)
Jul 02, 2015 82.19 82.19 82.19 82.19 237 +0.12(+0.14%)
Jul 01, 2015 82.37 82.42 82.00 82.07 4,458 -0.01(-0.01%)
Jun 30, 2015 82.11 82.23 81.70 82.08 17,496 +0.34(+0.41%)
Jun 29, 2015 82.48 82.48 81.74 81.74 14,138 -1.82(-2.17%)
Jun 26, 2015 83.53 83.56 83.53 83.56 2,905 -0.41(-0.48%)
Jun 25, 2015 84.02 84.02 83.97 83.97 871 -0.90(-1.06%)
Jun 24, 2015 85.70 86.46 84.86 84.86 8,124 -0.61(-0.72%)
Jun 23, 2015 85.64 85.69 85.13 85.48 26,703 +0.34(+0.40%)
Jun 22, 2015 85.87 85.87 85.14 85.14 5,048 +0.82(+0.97%)
Jun 19, 2015 84.80 84.80 84.17 84.33 21,410 +0.03(+0.03%)
Jun 18, 2015 83.96 84.56 83.96 84.30 1,748 +0.87(+1.05%)
Jun 17, 2015 83.93 83.93 83.43 83.43 603,141 -0.13(-0.15%)
Jun 16, 2015 83.44 83.55 83.43 83.55 15,608 +0.09(+0.11%)
Jun 15, 2015 83.46 83.46 83.46 83.46 1,444 -0.59(-0.70%)
Jun 12, 2015 84.06 84.06 84.05 84.05 802 -0.49(-0.58%)
Jun 11, 2015 84.25 84.55 84.25 84.54 781 -0.13(-0.16%)
Jun 10, 2015 83.90 84.70 83.87 84.68 16,903 +1.46(+1.76%)
Jun 09, 2015 82.83 83.23 82.83 83.22 36,815 -0.25(-0.30%)
Jun 08, 2015 83.69 83.69 83.47 83.47 7,849 -0.38(-0.45%)
Jun 05, 2015 83.23 83.85 83.23 83.85 29,676 -0.46(-0.55%)
Jun 04, 2015 84.06 84.31 84.06 84.31 12,010 -0.51(-0.60%)
Jun 03, 2015 84.75 84.82 84.75 84.82 1,114 +0.25(+0.30%)
Jun 02, 2015 84.57 84.57 84.57 84.57 1,154 -0.14(-0.17%)
May 29, 2015 85.04 85.29 84.69 84.71 68 -0.60(-0.70%)
May 28, 2015 84.93 85.31 84.93 85.31 18,608 +0.15(+0.18%)
May 27, 2015 84.93 85.16 84.93 85.16 979 +0.47(+0.55%)
May 26, 2015 84.70 86.12 84.62 84.69 7,233 -1.24(-1.45%)
May 21, 2015 85.93 85.93 85.93 85.93 475 +0.38(+0.45%)
May 20, 2015 86.26 86.26 85.54 85.54 284 -0.08(-0.10%)
May 19, 2015 85.63 85.63 85.63 85.63 121 -0.26(-0.30%)
May 15, 2015 85.65 85.89 85.65 85.89 2 +0.32(+0.37%)
May 14, 2015 85.33 85.57 85.28 85.57 3,711 +0.71(+0.84%)
May 13, 2015 85.00 85.00 84.86 84.86 1,427 +0.27(+0.32%)
May 12, 2015 84.65 84.65 84.59 84.59 1,070 -0.23(-0.27%)
May 11, 2015 85.53 85.53 84.82 84.82 953 -0.26(-0.30%)
May 08, 2015 84.82 85.07 84.80 85.07 9,186 +1.31(+1.57%)
May 07, 2015 83.61 83.78 83.61 83.76 782 -0.12(-0.14%)
May 06, 2015 83.88 83.88 83.88 83.88 327 -0.32(-0.38%)
May 05, 2015 84.38 84.39 84.20 84.20 1,717 -0.71(-0.83%)
May 04, 2015 85.57 85.57 84.91 84.91 466 -0.51(-0.60%)
Apr 28, 2015 85.44 85.44 85.42 85.42 130 +0.14(+0.16%)
Apr 24, 2015 85.12 85.28 85.01 85.28 79 +0.21(+0.25%)
Apr 23, 2015 85.07 85.07 85.07 85.07 118 +0.65(+0.77%)
Apr 21, 2015 84.46 84.42 84.42 84.42 594 +0.40(+0.48%)
Apr 20, 2015 84.42 84.42 84.01 84.01 259 +0.02(+0.02%)
Apr 17, 2015 84.00 84.00 84.00 84.00 599 -0.27(-0.32%)
Apr 15, 2015 84.31 84.27 84.27 84.27 3,448 +0.23(+0.27%)
Apr 14, 2015 83.79 84.04 83.79 84.04 384 +0.17(+0.20%)
Apr 13, 2015 84.08 84.08 83.87 83.87 1,487 -0.12(-0.14%)
Apr 10, 2015 83.90 83.99 83.90 83.99 387 +0.47(+0.56%)
Apr 09, 2015 83.56 83.56 83.52 83.52 379 +0.16(+0.20%)
Apr 08, 2015 83.64 83.64 83.28 83.36 1,092 +0.90(+1.09%)
Apr 02, 2015 82.46 82.46 82.46 82.46 237 +0.73(+0.90%)
Apr 01, 2015 82.28 82.28 81.73 81.73 3,162 -0.34(-0.42%)
Mar 31, 2015 82.42 82.42 82.07 82.07 1,025 -0.55(-0.66%)
Mar 30, 2015 82.59 82.66 82.55 82.62 4,543 +0.67(+0.82%)
Mar 27, 2015 81.91 81.97 81.91 81.95 2,360 +0.01(+0.01%)
Mar 26, 2015 81.94 81.94 81.94 81.94 4,348 -1.61(-1.93%)
Mar 24, 2015 84.14 83.55 83.55 83.55 2,021 -0.08(-0.10%)
Mar 23, 2015 84.15 84.15 83.47 83.63 2,635 +0.74(+0.90%)
Mar 20, 2015 82.74 82.91 82.74 82.89 65,155 +0.33(+0.40%)
Mar 18, 2015 82.56 82.56 82.56 82.56 237 +1.24(+1.52%)
Mar 16, 2015 81.78 81.32 81.32 81.32 1,545 +1.00(+1.25%)
Mar 13, 2015 80.37 80.37 80.32 80.32 1,650 -0.05(-0.06%)
Mar 11, 2015 80.37 80.37 80.37 80.37 118 -0.20(-0.25%)
Mar 10, 2015 81.48 81.48 80.57 80.57 4,485 -1.25(-1.52%)
Mar 06, 2015 81.68 81.82 81.68 81.82 332 -0.67(-0.81%)
Mar 04, 2015 82.49 82.49 82.49 82.49 237 -0.85(-1.02%)
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.