Indicators

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

176.21 +2.19 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	150.19	150.19	148.37	148.59	14,799	-0.22(-0.15%)
Sep 28, 2023	147.52	149.18	147.52	148.81	11,104	+1.00(+0.68%)
Sep 27, 2023	148.42	148.42	146.93	147.81	6,419	-0.11(-0.08%)
Sep 26, 2023	149.32	149.32	147.85	147.92	6,285	-2.10(-1.40%)
Sep 25, 2023	149.10	150.03	149.63	150.03	7,080	-0.02(-0.01%)
Sep 22, 2023	150.63	150.97	150.03	150.05	5,936	+0.18(+0.12%)
Sep 21, 2023	151.15	151.15	149.87	149.87	9,172	-2.81(-1.84%)
Sep 20, 2023	154.08	154.37	152.68	152.68	6,120	-0.82(-0.53%)
Sep 19, 2023	153.67	153.73	152.89	153.50	11,459	-0.33(-0.22%)
Sep 18, 2023	153.66	154.13	153.51	153.83	17,632	-0.22(-0.14%)
Sep 15, 2023	155.05	155.05	153.93	154.05	4,932	-1.26(-0.81%)
Sep 14, 2023	154.75	155.44	154.71	155.30	4,975	+1.35(+0.88%)
Sep 13, 2023	154.15	154.27	153.70	153.95	5,933	-0.01(-0.01%)
Sep 12, 2023	153.91	154.67	153.91	153.96	13,369	-0.64(-0.42%)
Sep 11, 2023	154.40	154.70	154.06	154.61	7,415	+1.30(+0.85%)
Sep 08, 2023	153.26	153.84	153.12	153.30	10,185	-0.00(-0.00%)
Sep 07, 2023	152.92	153.40	152.92	153.31	6,349	-0.53(-0.34%)
Sep 06, 2023	154.46	154.46	153.39	153.84	8,506	-1.12(-0.72%)
Sep 05, 2023	155.41	155.47	154.93	154.95	11,385	-0.86(-0.55%)

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.