Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 164.10 164.77 164.10 164.70 246,866 -0.46(-0.28%)
Oct 28, 2021 164.28 165.16 164.28 165.16 273,155 +1.28(+0.78%)
Oct 27, 2021 164.60 164.93 163.88 163.88 6,401 -0.90(-0.54%)
Oct 26, 2021 165.29 164.78 13,773 +0.34(+0.20%)
Oct 25, 2021 164.11 164.87 164.06 164.44 16,440 +0.29(+0.18%)
Oct 22, 2021 164.67 164.67 163.73 164.16 4,917 -0.13(-0.08%)
Oct 21, 2021 163.74 164.28 163.59 164.28 6,909 +0.11(+0.06%)
Oct 20, 2021 163.83 164.23 163.62 164.18 12,733 +0.64(+0.39%)
Oct 19, 2021 163.09 163.54 162.96 163.54 8,115 +1.19(+0.73%)
Oct 18, 2021 161.42 162.50 161.30 162.35 16,593 +0.14(+0.09%)
Oct 15, 2021 161.78 162.39 161.62 162.22 23,272 +1.15(+0.71%)
Oct 14, 2021 160.24 161.07 160.24 161.07 14,164 +2.30(+1.45%)
Oct 13, 2021 158.34 158.78 157.66 158.77 5,541 +1.10(+0.70%)
Oct 12, 2021 158.16 158.19 157.45 157.67 19,166 -0.24(-0.15%)
Oct 11, 2021 158.71 159.55 157.91 157.91 5,731 -0.79(-0.50%)
Oct 08, 2021 159.02 159.16 158.38 158.70 20,849 -0.09(-0.06%)
Oct 07, 2021 158.76 159.61 158.76 158.79 7,226 +1.66(+1.06%)
Oct 06, 2021 155.34 157.14 155.05 157.14 11,104 +0.27(+0.17%)
Oct 05, 2021 156.26 157.76 156.15 156.87 260,811 +1.14(+0.73%)
Oct 04, 2021 157.14 157.14 155.02 155.73 20,011 -1.94(-1.23%)
Oct 01, 2021 156.86 158.15 155.56 157.67 23,147 +1.14(+0.73%)
Sep 30, 2021 158.05 158.19 156.56 156.53 15,626 -0.80(-0.51%)
Sep 29, 2021 158.16 158.48 157.29 157.33 22,837 -0.46(-0.29%)
Sep 28, 2021 159.55 159.55 157.28 157.78 12,422 -3.12(-1.94%)
Sep 27, 2021 161.00 161.25 160.71 160.90 9,112 -0.27(-0.17%)
Sep 24, 2021 160.61 161.34 160.61 161.18 6,130 -0.55(-0.34%)
Sep 23, 2021 160.90 162.21 160.90 161.73 10,625 +1.76(+1.10%)
Sep 22, 2021 159.53 160.58 159.51 159.97 13,581 +1.46(+0.92%)
Sep 21, 2021 159.29 159.52 158.41 158.51 13,698 +0.64(+0.40%)
Sep 20, 2021 158.26 158.78 156.29 157.87 36,126 -3.32(-2.06%)
Sep 17, 2021 162.18 162.18 160.79 161.19 17,030 -1.45(-0.89%)
Sep 16, 2021 162.53 162.76 161.79 162.64 13,516 -0.24(-0.15%)
Sep 15, 2021 162.06 163.02 161.60 162.88 9,618 +0.86(+0.53%)
Sep 14, 2021 162.88 162.88 161.95 162.02 14,609 -0.71(-0.43%)
Sep 13, 2021 163.53 163.62 162.36 162.73 19,557 +0.27(+0.16%)
Sep 10, 2021 164.23 164.23 162.46 162.46 20,088 -0.92(-0.57%)
Sep 09, 2021 163.65 164.33 163.21 163.39 18,252 -0.34(-0.21%)
Sep 08, 2021 164.06 164.29 163.28 163.73 18,761 -0.71(-0.43%)
Sep 07, 2021 164.75 165.01 164.34 164.43 29,557 -0.52(-0.31%)
Sep 03, 2021 164.43 165.12 164.22 164.95 19,075 +0.53(+0.32%)
Sep 02, 2021 164.62 164.87 164.15 164.42 24,087 +0.30(+0.18%)
Sep 01, 2021 164.04 164.61 163.84 164.12 628,984 +0.75(+0.46%)
Aug 31, 2021 163.60 163.66 163.30 163.38 29,994 +0.01(+0.01%)
Aug 30, 2021 162.94 163.55 162.89 163.37 9,838 +0.62(+0.38%)
Aug 27, 2021 161.58 162.95 161.40 162.74 8,990 +1.38(+0.85%)
Aug 26, 2021 161.97 162.18 161.26 161.37 7,740 -1.01(-0.62%)
Aug 25, 2021 162.01 162.54 162.01 162.38 12,769 +0.32(+0.20%)
Aug 24, 2021 161.78 162.36 161.78 162.05 9,324 +0.73(+0.45%)
Aug 23, 2021 160.49 161.62 160.49 161.32 14,923 +1.55(+0.97%)
Aug 20, 2021 159.10 159.82 159.03 159.78 6,749 +1.12(+0.70%)
Aug 19, 2021 157.98 159.20 157.94 158.66 8,605 -0.87(-0.54%)
Aug 18, 2021 160.57 161.05 159.51 159.53 15,753 -1.23(-0.77%)
Aug 17, 2021 160.77 161.05 159.83 160.76 17,855 -1.36(-0.84%)
Aug 16, 2021 161.56 162.15 160.86 162.12 18,458 -0.03(-0.02%)
Aug 13, 2021 162.05 162.32 161.92 162.15 10,785 +0.23(+0.14%)
Aug 12, 2021 161.59 161.97 161.24 161.92 10,212 +0.04(+0.02%)
Aug 11, 2021 161.84 161.88 161.54 161.88 10,747 +0.62(+0.39%)
Aug 10, 2021 161.34 161.60 161.17 161.26 9,246 +0.19(+0.12%)
Aug 09, 2021 161.19 161.45 160.81 161.07 9,952 -0.13(-0.08%)
Aug 06, 2021 161.26 161.40 160.95 161.19 8,767 -0.09(-0.06%)
Aug 05, 2021 160.93 161.29 160.93 161.29 5,792 +0.75(+0.47%)
Aug 04, 2021 160.82 161.06 160.54 160.54 7,946 -0.48(-0.30%)
Aug 03, 2021 159.86 161.01 159.46 161.01 12,368 +1.23(+0.77%)
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.