Indicators

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

182.12 +1.16 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	104.61	104.89	104.49	104.49	9,809	-0.40(-0.38%)
Feb 27, 2019	104.79	105.10	104.61	104.89	7,754	-0.39(-0.37%)
Feb 26, 2019	104.80	105.42	104.80	105.28	12,186	+0.55(+0.52%)
Feb 25, 2019	105.44	105.44	104.08	104.73	56,982	-0.03(-0.03%)
Feb 22, 2019	104.38	104.88	104.38	104.76	7,479	+0.66(+0.63%)
Feb 21, 2019	104.40	104.40	103.86	104.09	23,747	-0.48(-0.46%)
Feb 20, 2019	104.21	104.84	104.21	104.58	14,855	+0.44(+0.42%)
Feb 19, 2019	103.56	104.35	103.56	104.14	59,962	+0.50(+0.48%)
Feb 15, 2019	103.59	103.80	103.59	103.64	18,699	+0.84(+0.81%)
Feb 14, 2019	102.52	103.16	102.28	102.80	4,897	-0.06(-0.06%)
Feb 13, 2019	103.18	103.36	102.77	102.86	7,587	+0.02(+0.02%)
Feb 12, 2019	102.36	102.98	102.36	102.84	6,213	+1.37(+1.35%)
Feb 11, 2019	101.80	101.80	101.40	101.47	5,125	+0.00(+0.00%)
Feb 08, 2019	101.26	101.58	101.20	101.47	3,629	-0.28(-0.27%)
Feb 07, 2019	102.10	102.33	100.74	101.75	8,615	-1.06(-1.03%)
Feb 06, 2019	102.88	103.14	102.80	102.81	7,950	-0.39(-0.38%)
Feb 05, 2019	102.76	103.36	102.76	103.20	6,077	+0.75(+0.74%)
Feb 04, 2019	101.90	102.52	101.75	102.45	8,480	+0.46(+0.45%)

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.