Indicators

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

181.76 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	147.66	148.27	144.16	144.26	10,436	-3.65(-2.47%)
Apr 28, 2022	146.62	148.21	145.50	147.91	9,486	+2.64(+1.82%)
Apr 27, 2022	145.07	146.35	144.19	145.27	77,003	+0.45(+0.31%)
Apr 26, 2022	147.79	147.79	144.81	144.81	7,407	-4.11(-2.76%)
Apr 25, 2022	147.33	148.92	146.11	148.92	22,663	+0.52(+0.35%)
Apr 22, 2022	151.58	151.58	148.40	148.40	7,838	-3.52(-2.32%)
Apr 21, 2022	155.38	155.83	151.90	151.93	36,262	-2.27(-1.47%)
Apr 20, 2022	154.28	154.79	154.12	154.20	12,290	+0.18(+0.11%)
Apr 19, 2022	151.93	154.28	151.93	154.02	12,616	+1.63(+1.07%)
Apr 18, 2022	152.33	152.97	151.84	152.39	17,985	-0.56(-0.36%)
Apr 14, 2022	154.37	154.37	152.95	152.95	13,725	-1.44(-0.93%)
Apr 13, 2022	152.65	154.63	152.65	154.39	40,386	+1.74(+1.14%)
Apr 12, 2022	154.41	155.06	152.55	152.65	12,804	-0.99(-0.64%)
Apr 11, 2022	154.50	154.84	153.49	153.64	15,117	-2.00(-1.29%)
Apr 08, 2022	155.05	156.43	155.05	155.64	7,444	-0.15(-0.10%)
Apr 07, 2022	155.81	156.53	154.56	155.79	9,829	+0.07(+0.04%)
Apr 06, 2022	155.96	156.08	155.03	155.73	9,103	-1.41(-0.90%)
Apr 05, 2022	159.11	159.45	157.13	157.14	18,958	-2.34(-1.46%)
Apr 04, 2022	158.61	159.51	158.50	159.47	18,873	+1.29(+0.81%)

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.