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 (%)
Nov 30, 2015	80.26	80.32	79.82	80.03	5,168	-0.17(-0.21%)
Nov 27, 2015	80.23	80.23	80.15	80.20	1,310	-0.16(-0.20%)
Nov 25, 2015	80.06	80.36	80.36	80.36	4,280	+0.20(+0.25%)
Nov 24, 2015	79.62	80.19	79.47	80.15	17,509	+0.09(+0.11%)
Nov 23, 2015	80.22	80.31	79.83	80.06	21,443	-0.56(-0.70%)
Nov 20, 2015	80.70	81.29	80.61	80.62	22,503	+0.23(+0.28%)
Nov 19, 2015	80.53	80.53	80.25	80.40	3,987	+0.69(+0.87%)
Nov 18, 2015	79.57	79.71	79.57	79.71	404	+0.58(+0.73%)
Nov 17, 2015	79.28	79.92	79.06	79.13	2,782	+0.40(+0.51%)
Nov 16, 2015	77.95	78.77	77.82	78.72	10,707	+0.75(+0.96%)
Nov 13, 2015	78.75	78.75	77.92	77.98	3,497	-1.03(-1.31%)
Nov 12, 2015	79.57	79.57	79.01	79.01	5,888	-0.82(-1.02%)
Nov 11, 2015	79.80	79.83	79.80	79.83	593	+0.18(+0.22%)
Nov 10, 2015	79.74	79.74	79.40	79.65	2,168	-0.38(-0.47%)
Nov 09, 2015	80.49	80.49	80.03	80.03	2,789	-0.24(-0.30%)
Nov 06, 2015	80.43	80.43	80.06	80.27	1,814	-0.23(-0.28%)
Nov 05, 2015	80.70	80.70	80.41	80.50	2,074	-0.30(-0.37%)
Nov 04, 2015	81.19	81.19	80.75	80.80	2,143	-0.20(-0.25%)
Nov 03, 2015	80.62	81.00	80.62	81.00	644	+0.27(+0.33%)

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.