Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 112.46 113.48 112.46 113.48 2,649 +1.23(+1.09%)
Jun 29, 2020 111.71 112.25 110.79 112.25 6,354 +0.96(+0.86%)
Jun 26, 2020 112.17 112.17 111.27 111.29 5,217 -2.13(-1.88%)
Jun 25, 2020 111.92 113.42 111.56 113.42 3,557 +1.23(+1.10%)
Jun 24, 2020 114.17 114.17 111.96 112.19 5,943 -2.83(-2.46%)
Jun 23, 2020 115.40 115.61 115.02 115.02 27,335 +0.66(+0.58%)
Jun 22, 2020 113.51 114.44 113.36 114.36 4,416 +0.73(+0.65%)
Jun 19, 2020 115.34 115.34 113.35 113.62 3,620 -0.26(-0.23%)
Jun 18, 2020 113.36 113.94 113.36 113.89 3,984 -0.21(-0.19%)
Jun 17, 2020 114.65 114.95 114.03 114.10 6,204 +0.27(+0.24%)
Jun 16, 2020 115.18 115.18 113.57 113.83 916,826 +1.31(+1.16%)
Jun 15, 2020 109.46 112.78 109.46 112.52 4,740 +0.64(+0.57%)
Jun 12, 2020 112.91 112.91 110.18 111.88 11,277 +1.77(+1.61%)
Jun 11, 2020 113.64 113.88 110.11 110.11 8,352 -6.28(-5.39%)
Jun 10, 2020 117.22 117.30 116.34 116.39 6,126 -0.59(-0.50%)
Jun 09, 2020 116.56 117.23 116.46 116.97 6,421 -1.03(-0.88%)
Jun 08, 2020 116.96 118.00 116.84 118.00 10,454 +1.25(+1.07%)
Jun 05, 2020 116.15 117.06 116.15 116.76 4,940 +2.64(+2.32%)
Jun 04, 2020 113.93 114.24 113.67 114.11 37,247 -0.48(-0.42%)
Jun 03, 2020 113.69 114.67 113.69 114.60 6,062 +1.88(+1.67%)
Jun 02, 2020 111.68 112.74 111.68 112.72 16,813 +1.27(+1.14%)
Jun 01, 2020 110.41 111.59 110.41 111.45 26,105 +1.09(+0.99%)
May 29, 2020 110.25 110.35 109.29 110.35 2,255 +0.44(+0.40%)
May 28, 2020 110.40 111.10 109.91 109.91 9,206 +0.25(+0.23%)
May 27, 2020 109.48 109.67 108.19 109.67 3,795 +1.41(+1.30%)
May 26, 2020 109.04 109.04 108.26 108.26 4,298 +1.97(+1.85%)
May 22, 2020 106.25 106.42 105.70 106.29 25,776 -0.34(-0.32%)
May 21, 2020 107.40 107.40 106.63 106.63 4,673 -0.81(-0.76%)
May 20, 2020 107.33 107.63 107.30 107.45 2,798 +1.60(+1.51%)
May 19, 2020 106.44 106.99 105.85 105.85 5,532 -0.77(-0.72%)
May 18, 2020 105.75 107.16 105.75 106.62 15,146 +3.32(+3.22%)
May 15, 2020 102.36 103.29 102.01 103.29 17,613 +0.30(+0.29%)
May 14, 2020 101.25 103.00 100.63 103.00 2,794 +0.30(+0.29%)
May 13, 2020 104.39 104.39 101.92 102.70 27,646 -1.47(-1.41%)
May 12, 2020 106.25 106.25 104.17 104.17 4,139 -1.66(-1.57%)
May 11, 2020 105.19 106.31 105.19 105.83 6,701 -0.25(-0.24%)
May 08, 2020 105.28 106.08 105.27 106.08 3,007 +2.17(+2.08%)
May 07, 2020 103.98 104.56 103.87 103.91 17,674 +1.04(+1.01%)
May 06, 2020 103.83 103.83 102.88 102.88 5,279 -0.49(-0.47%)
May 05, 2020 103.70 104.32 103.36 103.37 4,299 +0.72(+0.71%)
May 04, 2020 101.56 102.64 101.56 102.64 14,008 +0.40(+0.40%)
May 01, 2020 103.18 103.26 102.12 102.24 4,833 -2.56(-2.45%)
Apr 30, 2020 105.86 105.86 104.80 104.80 16,778 -1.72(-1.61%)
Apr 29, 2020 105.97 106.83 105.97 106.52 5,481 +2.62(+2.52%)
Apr 28, 2020 105.20 105.33 103.90 103.90 3,835 +0.06(+0.06%)
Apr 27, 2020 103.11 104.04 103.09 103.84 5,804 +1.80(+1.77%)
Apr 24, 2020 101.75 102.31 101.05 102.04 4,403 +0.91(+0.90%)
Apr 23, 2020 102.14 102.66 101.12 101.12 7,702 -0.01(-0.01%)
Apr 22, 2020 101.06 101.53 100.46 101.13 24,169 +2.03(+2.05%)
Apr 21, 2020 100.20 100.63 98.82 99.10 7,843 -2.53(-2.49%)
Apr 20, 2020 102.36 103.32 101.64 101.64 24,958 -1.77(-1.71%)
Apr 17, 2020 103.15 103.56 102.27 103.40 8,377 +2.38(+2.36%)
Apr 16, 2020 100.97 101.02 100.02 101.02 7,360 +0.54(+0.54%)
Apr 15, 2020 100.68 100.88 99.89 100.48 11,183 -2.31(-2.25%)
Apr 14, 2020 102.37 103.27 101.66 102.79 16,385 +2.49(+2.48%)
Apr 13, 2020 100.90 100.90 99.63 100.30 7,371 -0.81(-0.81%)
Apr 09, 2020 101.22 102.00 100.46 101.12 16,754 +1.51(+1.52%)
Apr 08, 2020 98.07 99.63 97.45 99.60 15,727 +2.06(+2.11%)
Apr 07, 2020 100.17 100.67 97.40 97.54 26,499 +0.24(+0.25%)
Apr 06, 2020 94.69 97.30 94.69 97.30 9,543 +6.09(+6.68%)
Apr 03, 2020 92.34 92.34 90.54 91.21 5,262 -1.52(-1.64%)
Apr 02, 2020 91.70 92.73 91.06 92.73 3,929 +1.76(+1.94%)
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.