Skip to main content

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

194.37 +3.97 (+2.09%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 156.73 156.87 155.25 155.22 15,758 -0.79(-0.51%)
Sep 29, 2021 156.84 157.16 155.97 156.01 23,029 -0.45(-0.29%)
Sep 28, 2021 158.21 158.21 155.97 156.47 12,526 -3.09(-1.94%)
Sep 27, 2021 159.66 159.90 159.37 159.56 9,189 -0.27(-0.17%)
Sep 24, 2021 159.27 159.99 159.27 159.83 6,182 -0.55(-0.34%)
Sep 23, 2021 159.55 160.85 159.55 160.38 10,714 +1.75(+1.10%)
Sep 22, 2021 158.19 159.23 158.18 158.63 13,696 +1.44(+0.92%)
Sep 21, 2021 157.96 158.18 157.09 157.18 13,813 +0.63(+0.40%)
Sep 20, 2021 156.94 157.45 154.98 156.55 36,430 -3.30(-2.06%)
Sep 17, 2021 160.82 160.82 159.45 159.85 17,174 -1.44(-0.89%)
Sep 16, 2021 161.17 161.40 160.44 161.28 13,630 -0.24(-0.15%)
Sep 15, 2021 160.71 161.66 160.25 161.52 9,699 +0.85(+0.53%)
Sep 14, 2021 161.52 161.52 160.59 160.67 14,732 -0.70(-0.43%)
Sep 13, 2021 162.16 162.26 161.00 161.37 19,722 +0.26(+0.16%)
Sep 10, 2021 162.86 162.86 161.10 161.10 20,257 -0.92(-0.57%)
Sep 09, 2021 162.28 162.96 161.84 162.02 18,406 -0.34(-0.21%)
Sep 08, 2021 162.69 162.92 161.91 162.36 18,919 -0.70(-0.43%)
Sep 07, 2021 163.37 163.63 162.97 163.06 29,806 -0.51(-0.31%)
Sep 03, 2021 163.06 163.74 162.85 163.57 19,236 +0.53(+0.32%)
Sep 02, 2021 163.25 163.49 162.78 163.04 24,290 +0.29(+0.18%)
Sep 01, 2021 162.67 163.23 162.47 162.75 634,286 +0.74(+0.46%)
Aug 31, 2021 162.23 162.29 161.93 162.01 30,247 +0.01(+0.01%)
Aug 30, 2021 161.58 162.18 161.53 162.00 9,921 +0.62(+0.38%)
Aug 27, 2021 160.22 161.59 160.05 161.38 9,066 +1.37(+0.85%)
Aug 26, 2021 160.61 160.82 159.92 160.02 7,806 -1.00(-0.62%)
Aug 25, 2021 160.66 161.18 160.66 161.02 12,877 +0.32(+0.20%)
Aug 24, 2021 160.42 161.00 160.42 160.70 9,403 +0.72(+0.45%)
Aug 23, 2021 159.15 160.27 159.15 159.98 15,049 +1.54(+0.97%)
Aug 20, 2021 157.77 158.49 157.70 158.44 6,806 +1.11(+0.70%)
Aug 19, 2021 156.66 157.87 156.62 157.33 8,678 -0.86(-0.54%)
Aug 18, 2021 159.22 159.70 158.18 158.19 15,886 -1.22(-0.76%)
Aug 17, 2021 159.42 159.71 158.50 159.41 18,006 -1.35(-0.84%)
Aug 16, 2021 160.21 160.79 159.51 160.76 18,613 -0.03(-0.02%)
Aug 13, 2021 160.70 160.96 160.56 160.79 10,876 +0.23(+0.14%)
Aug 12, 2021 160.24 160.61 159.89 160.56 10,298 +0.04(+0.02%)
Aug 11, 2021 160.49 160.53 160.19 160.53 10,838 +0.62(+0.39%)
Aug 10, 2021 159.99 160.25 159.82 159.91 9,324 +0.19(+0.12%)
Aug 09, 2021 159.85 160.10 159.47 159.72 10,036 -0.13(-0.08%)
Aug 06, 2021 159.91 160.05 159.60 159.85 8,841 -0.09(-0.06%)
Aug 05, 2021 159.58 159.94 159.58 159.94 5,841 +0.74(+0.47%)
Aug 04, 2021 159.48 159.72 159.19 159.19 8,013 -0.47(-0.30%)
Aug 03, 2021 158.52 159.67 158.13 159.67 12,472 +1.22(+0.77%)
Aug 02, 2021 159.23 159.38 158.38 158.45 15,245 +0.22(+0.14%)
Jul 30, 2021 158.31 158.67 158.15 158.23 14,325 -1.07(-0.67%)
Jul 29, 2021 159.18 159.66 159.18 159.30 9,055 +0.68(+0.43%)
Jul 28, 2021 158.23 158.96 157.85 158.62 6,986 +0.76(+0.48%)
Jul 27, 2021 157.93 158.18 156.84 157.86 19,140 -1.06(-0.67%)
Jul 26, 2021 158.48 158.92 158.48 158.92 15,310 -0.09(-0.05%)
Jul 23, 2021 158.46 159.01 158.24 159.01 8,072 +0.98(+0.62%)
Jul 22, 2021 157.70 158.08 157.59 158.02 11,536 +0.30(+0.19%)
Jul 21, 2021 156.82 157.73 156.82 157.72 9,051 +1.54(+0.99%)
Jul 20, 2021 154.26 156.45 154.17 156.18 12,860 +2.23(+1.45%)
Jul 19, 2021 154.61 154.61 153.43 153.95 27,342 -2.79(-1.78%)
Jul 16, 2021 158.37 158.37 156.40 156.74 85,735 -1.19(-0.75%)
Jul 15, 2021 157.92 158.31 157.40 157.93 14,399 -0.64(-0.41%)
Jul 14, 2021 158.95 158.98 158.29 158.57 6,671 +0.10(+0.07%)
Jul 13, 2021 158.55 159.10 158.29 158.47 7,723 -0.45(-0.29%)
Jul 12, 2021 158.30 158.92 158.30 158.92 9,495 +0.48(+0.30%)
Jul 09, 2021 157.26 158.44 157.26 158.44 7,091 +2.32(+1.49%)
Jul 08, 2021 155.65 156.51 155.51 156.11 8,144 -2.07(-1.31%)
Jul 07, 2021 158.03 158.24 157.66 158.18 7,996 +0.51(+0.32%)
Jul 06, 2021 158.12 158.12 156.73 157.67 15,509 -0.81(-0.51%)
Jul 02, 2021 157.60 158.49 157.60 158.49 12,326 +1.09(+0.69%)
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.