Skip to main content

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

179.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 143.75 144.87 143.75 144.87 5,133 +0.84(+0.58%)
Oct 30, 2023 143.63 144.35 143.05 144.03 6,316 +1.79(+1.26%)
Oct 27, 2023 143.51 143.51 141.91 142.24 8,403 -0.71(-0.50%)
Oct 26, 2023 144.29 144.29 142.72 142.95 5,149 -1.44(-1.00%)
Oct 25, 2023 145.67 145.67 144.32 144.39 8,080 -1.92(-1.31%)
Oct 24, 2023 145.87 146.42 145.70 146.31 4,277 +1.03(+0.71%)
Oct 23, 2023 144.51 146.14 144.09 145.28 19,202 -0.10(-0.07%)
Oct 20, 2023 146.70 146.70 145.38 145.38 4,661 -1.75(-1.19%)
Oct 19, 2023 148.54 148.67 147.12 147.12 11,028 -1.25(-0.84%)
Oct 18, 2023 149.79 149.82 148.37 148.37 4,769 -2.21(-1.47%)
Oct 17, 2023 149.47 151.13 149.47 150.58 7,190 -0.21(-0.14%)
Oct 16, 2023 149.82 150.88 149.81 150.79 5,770 +1.68(+1.13%)
Oct 13, 2023 150.47 150.67 149.10 149.10 3,644 -1.14(-0.76%)
Oct 12, 2023 151.05 151.36 149.93 150.25 6,603 -1.11(-0.74%)
Oct 11, 2023 151.48 151.48 150.69 151.36 7,437 +0.72(+0.48%)
Oct 10, 2023 150.32 151.18 150.32 150.64 5,614 +1.34(+0.90%)
Oct 09, 2023 147.95 149.31 147.95 149.31 3,922 +0.31(+0.21%)
Oct 06, 2023 146.53 149.21 146.37 149.00 5,106 +1.81(+1.23%)
Oct 05, 2023 146.88 147.34 146.25 147.19 11,203 +0.38(+0.26%)
Oct 04, 2023 146.02 146.93 145.63 146.81 11,499 +0.97(+0.67%)
Oct 03, 2023 146.99 147.06 145.53 145.84 5,482 -2.04(-1.38%)
Oct 02, 2023 148.28 148.28 147.17 147.88 10,154 -0.71(-0.48%)
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%)
Sep 01, 2023 156.19 156.38 155.59 155.81 12,016 +0.28(+0.18%)
Aug 31, 2023 155.82 156.19 155.53 155.53 12,353 -0.29(-0.19%)
Aug 30, 2023 155.50 156.09 155.50 155.82 5,495 +0.28(+0.18%)
Aug 29, 2023 153.25 155.54 153.25 155.54 36,253 +2.19(+1.43%)
Aug 28, 2023 152.83 153.48 152.82 153.35 14,429 +1.18(+0.77%)
Aug 25, 2023 151.83 152.47 151.19 152.17 12,536 +0.81(+0.54%)
Aug 24, 2023 153.44 153.80 151.12 151.36 5,390 -1.77(-1.15%)
Aug 23, 2023 151.92 153.33 151.92 153.13 39,689 +1.73(+1.14%)
Aug 22, 2023 152.40 152.40 151.25 151.39 8,002 -0.41(-0.27%)
Aug 21, 2023 151.27 151.89 150.70 151.81 6,616 +0.95(+0.63%)
Aug 18, 2023 149.90 150.87 149.90 150.85 3,704 -0.35(-0.23%)
Aug 17, 2023 152.70 152.71 151.20 151.20 4,679 -1.01(-0.67%)
Aug 16, 2023 153.02 153.52 152.22 152.22 6,115 -1.16(-0.76%)
Aug 15, 2023 154.14 154.14 153.38 153.38 4,647 -1.82(-1.17%)
Aug 14, 2023 154.22 155.20 153.97 155.20 4,258 +0.47(+0.30%)
Aug 11, 2023 154.94 154.94 154.62 154.73 2,324 -0.74(-0.48%)
Aug 10, 2023 156.26 157.49 155.24 155.47 4,961 +0.26(+0.17%)
Aug 09, 2023 155.59 156.13 154.94 155.21 4,573 -0.77(-0.50%)
Aug 08, 2023 155.50 156.00 154.87 155.98 3,784 -0.81(-0.52%)
Aug 07, 2023 156.30 156.79 155.81 156.79 6,465 +1.25(+0.80%)
Aug 04, 2023 156.63 157.50 155.52 155.54 8,047 -0.54(-0.35%)
Aug 03, 2023 155.52 156.22 155.52 156.09 8,165 -0.21(-0.13%)
Aug 02, 2023 157.33 157.33 156.26 156.29 9,174 -2.54(-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.