Indicators

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

182.20 -0.82 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	82.86	82.92	82.84	82.86	8,927	+0.45(+0.55%)
Jul 29, 2015	82.37	82.41	82.32	82.41	51	+0.43(+0.52%)
Jul 28, 2015	81.31	81.98	81.23	81.98	8,306	+0.69(+0.85%)
Jul 27, 2015	81.89	81.89	81.25	81.29	6,698	-0.66(-0.81%)
Jul 24, 2015	83.33	83.33	81.92	81.95	4,069	-0.95(-1.15%)
Jul 23, 2015	83.19	83.22	82.85	82.90	5,059	-0.13(-0.15%)
Jul 22, 2015	83.06	83.15	83.00	83.03	2,152	-0.74(-0.88%)
Jul 21, 2015	84.39	84.39	83.06	83.77	37,920	-0.03(-0.04%)
Jul 20, 2015	83.56	83.80	83.53	83.80	1,860	+0.08(+0.09%)
Jul 17, 2015	84.60	84.60	83.59	83.73	9,824	-0.10(-0.12%)
Jul 16, 2015	84.54	84.54	83.55	83.83	12,475	+0.69(+0.83%)
Jul 15, 2015	83.24	83.26	83.06	83.14	1,940	+0.19(+0.22%)
Jul 13, 2015	82.47	82.95	82.47	82.95	121	+0.75(+0.91%)
Jul 10, 2015	82.06	82.24	81.73	82.21	29,826	+0.94(+1.16%)
Jul 09, 2015	81.03	82.83	81.03	81.26	72,173	+1.02(+1.27%)
Jul 08, 2015	80.29	80.33	80.24	80.25	2,681	-1.17(-1.44%)
Jul 07, 2015	81.16	81.42	80.76	81.42	47,350	+0.22(+0.27%)
Jul 06, 2015	81.61	81.61	81.16	81.20	2,600	-1.01(-1.23%)
Jul 02, 2015	82.21	82.21	82.21	82.21	237	+0.12(+0.14%)

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.