Indicators

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

182.81 +0.13 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.19	82.52	82.17	82.50	7,562	+0.62(+0.76%)
Jul 28, 2016	81.99	82.57	81.67	81.88	14,889	-0.07(-0.08%)
Jul 27, 2016	82.08	82.20	81.71	81.95	5,714	+0.09(+0.11%)
Jul 26, 2016	81.75	81.86	81.50	81.86	35,178	+0.04(+0.05%)
Jul 25, 2016	81.52	81.82	81.48	81.82	14,337	-0.04(-0.05%)
Jul 22, 2016	82.44	82.44	81.52	81.86	9,221	-0.07(-0.08%)
Jul 21, 2016	82.03	82.03	81.72	81.93	14,746	+0.12(+0.15%)
Jul 20, 2016	81.46	81.84	81.46	81.81	7,392	+0.34(+0.41%)
Jul 19, 2016	81.49	81.52	81.30	81.47	10,000	-0.13(-0.16%)
Jul 18, 2016	82.14	82.14	81.49	81.61	11,549	-0.06(-0.07%)
Jul 15, 2016	81.45	81.86	81.02	81.66	24,758	-0.15(-0.18%)
Jul 14, 2016	81.69	81.90	81.57	81.81	65,276	+0.89(+1.10%)
Jul 13, 2016	81.03	81.17	80.92	80.92	20,875	-0.25(-0.30%)
Jul 12, 2016	81.24	81.27	81.16	81.17	26,487	+0.60(+0.74%)
Jul 11, 2016	80.45	80.66	80.23	80.57	8,982	+0.74(+0.93%)
Jul 08, 2016	79.05	79.83	78.78	79.83	26,154	+1.05(+1.33%)
Jul 07, 2016	79.15	79.15	78.63	78.78	2,943	+0.08(+0.10%)
Jul 06, 2016	77.87	78.78	77.56	78.70	30,105	-0.15(-0.20%)
Jul 05, 2016	80.15	80.15	78.80	78.86	11,921	-0.64(-0.80%)

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.