Indicators

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

182.12 +1.16 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	94.13	94.32	92.95	93.64	33,666	-0.09(-0.10%)
Dec 28, 2018	93.96	94.46	93.27	93.73	19,363	+0.41(+0.44%)
Dec 27, 2018	91.65	93.32	90.72	93.32	23,272	+0.47(+0.51%)
Dec 26, 2018	90.22	92.85	89.62	92.85	16,189	+2.86(+3.18%)
Dec 24, 2018	90.89	91.07	89.98	89.98	8,581	-1.41(-1.54%)
Dec 21, 2018	93.17	93.17	91.18	91.39	53,139	-1.55(-1.67%)
Dec 20, 2018	93.62	94.08	92.20	92.95	20,842	-0.91(-0.97%)
Dec 19, 2018	95.72	95.86	93.63	93.85	9,445	-1.10(-1.16%)
Dec 18, 2018	95.66	95.71	94.77	94.96	12,431	+0.10(+0.11%)
Dec 17, 2018	96.14	96.38	94.60	94.85	33,468	-1.56(-1.62%)
Dec 14, 2018	96.99	97.30	96.38	96.41	6,237	-1.72(-1.76%)
Dec 13, 2018	98.34	98.43	97.74	98.14	3,949	+0.10(+0.10%)
Dec 12, 2018	98.26	99.14	97.98	98.04	44,991	+0.94(+0.96%)
Dec 11, 2018	98.04	98.04	96.71	97.10	23,375	+0.06(+0.06%)
Dec 10, 2018	97.01	97.23	96.08	97.04	5,921	-0.14(-0.15%)
Dec 07, 2018	99.01	99.26	96.88	97.19	16,372	-1.72(-1.74%)
Dec 06, 2018	97.71	98.97	96.99	98.91	8,683	-0.71(-0.71%)
Dec 04, 2018	101.98	101.98	99.59	99.62	4,343	-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.