Skip to main content

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

183.86 +0.63 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 154.55 154.92 154.26 154.26 12,455 -0.29(-0.19%)
Aug 30, 2023 154.23 154.81 154.23 154.55 5,540 +0.27(+0.18%)
Aug 29, 2023 152.00 154.27 152.00 154.27 36,551 +2.17(+1.43%)
Aug 28, 2023 151.59 152.22 151.57 152.10 14,548 +1.17(+0.77%)
Aug 25, 2023 150.59 151.22 149.95 150.93 12,639 +0.81(+0.54%)
Aug 24, 2023 152.18 152.55 149.89 150.12 5,434 -1.75(-1.15%)
Aug 23, 2023 150.68 152.07 150.68 151.88 40,016 +1.72(+1.14%)
Aug 22, 2023 151.15 151.15 150.02 150.16 8,068 -0.41(-0.27%)
Aug 21, 2023 150.03 150.65 149.47 150.56 6,670 +0.94(+0.63%)
Aug 18, 2023 148.67 149.64 148.67 149.62 3,735 -0.35(-0.23%)
Aug 17, 2023 151.45 151.46 149.97 149.97 4,718 -1.00(-0.67%)
Aug 16, 2023 151.77 152.26 150.97 150.97 6,165 -1.15(-0.76%)
Aug 15, 2023 152.88 152.88 152.12 152.13 4,685 -1.80(-1.17%)
Aug 14, 2023 152.96 153.93 152.71 153.93 4,293 +0.47(+0.30%)
Aug 11, 2023 153.67 153.67 153.36 153.46 2,343 -0.74(-0.48%)
Aug 10, 2023 154.99 156.21 153.97 154.20 5,002 +0.25(+0.17%)
Aug 09, 2023 154.32 154.85 153.67 153.94 4,611 -0.77(-0.50%)
Aug 08, 2023 154.23 154.72 153.61 154.71 3,815 -0.80(-0.52%)
Aug 07, 2023 155.03 155.51 154.54 155.51 6,518 +1.24(+0.80%)
Aug 04, 2023 155.35 156.22 154.25 154.27 8,114 -0.54(-0.35%)
Aug 03, 2023 154.25 154.95 154.25 154.81 8,232 -0.21(-0.13%)
Aug 02, 2023 156.05 156.05 154.99 155.02 9,249 -2.51(-1.60%)
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.