Skip to main content

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

150.20 -0.27 (-0.18%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 149.17 150.85 149.17 150.47 10,982 +1.01(+0.68%)
Sep 27, 2023 150.08 150.08 148.57 149.46 6,349 -0.11(-0.08%)
Sep 26, 2023 150.99 150.99 149.50 149.58 6,216 -2.13(-1.40%)
Sep 25, 2023 150.77 151.70 151.30 151.70 7,002 -0.02(-0.01%)
Sep 22, 2023 152.31 152.66 151.71 151.72 5,871 +0.19(+0.12%)
Sep 21, 2023 152.84 152.84 151.54 151.54 9,071 -2.84(-1.84%)
Sep 20, 2023 155.80 156.09 154.38 154.38 6,053 -0.83(-0.53%)
Sep 19, 2023 155.39 155.44 154.60 155.21 11,333 -0.34(-0.22%)
Sep 18, 2023 155.38 155.85 155.22 155.55 17,438 -0.22(-0.14%)
Sep 15, 2023 156.78 156.78 155.65 155.77 4,878 -1.27(-0.81%)
Sep 14, 2023 156.47 157.18 156.44 157.04 4,921 +1.37(+0.88%)
Sep 13, 2023 155.87 155.99 155.41 155.67 5,868 -0.01(-0.01%)
Sep 12, 2023 155.63 156.40 155.63 155.68 13,222 -0.65(-0.42%)
Sep 11, 2023 156.12 156.43 155.78 156.33 7,334 +1.32(+0.85%)
Sep 08, 2023 154.97 155.56 154.82 155.01 10,073 -0.00(-0.00%)
Sep 07, 2023 154.63 155.11 154.63 155.02 6,279 -0.54(-0.34%)
Sep 06, 2023 156.18 156.18 155.10 155.55 8,413 -1.13(-0.72%)
Sep 05, 2023 157.15 157.21 156.66 156.68 11,260 -0.87(-0.55%)
Sep 01, 2023 157.94 158.12 157.32 157.56 11,884 +0.29(+0.18%)
Aug 31, 2023 157.56 157.94 157.27 157.27 12,217 -0.29(-0.19%)
Aug 30, 2023 157.24 157.83 157.24 157.56 5,435 +0.28(+0.18%)
Aug 29, 2023 154.96 157.28 154.96 157.28 35,853 +2.22(+1.43%)
Aug 28, 2023 154.54 155.19 154.53 155.06 14,270 +1.19(+0.77%)
Aug 25, 2023 153.53 154.17 152.87 153.87 12,398 +0.82(+0.54%)
Aug 24, 2023 155.15 155.52 152.81 153.05 5,331 -1.79(-1.15%)
Aug 23, 2023 153.62 155.04 153.62 154.84 39,251 +1.75(+1.15%)
Aug 22, 2023 154.10 154.10 152.94 153.08 7,914 -0.42(-0.27%)
Aug 21, 2023 152.96 153.59 152.38 153.50 6,543 +0.96(+0.63%)
Aug 18, 2023 151.57 152.56 151.57 152.54 3,664 -0.35(-0.23%)
Aug 17, 2023 154.40 154.41 152.89 152.89 4,628 -1.02(-0.67%)
Aug 16, 2023 154.73 155.23 153.92 153.92 6,048 -1.17(-0.76%)
Aug 15, 2023 155.86 155.86 155.09 155.09 4,596 -1.84(-1.17%)
Aug 14, 2023 155.94 156.93 155.69 156.93 4,211 +0.47(+0.30%)
Aug 11, 2023 156.67 156.67 156.35 156.46 2,299 -0.75(-0.48%)
Aug 10, 2023 158.01 159.25 156.97 157.20 4,907 +0.26(+0.17%)
Aug 09, 2023 157.33 157.87 156.67 156.94 4,523 -0.78(-0.50%)
Aug 08, 2023 157.24 157.74 156.60 157.73 3,743 -0.82(-0.52%)
Aug 07, 2023 158.05 158.54 157.56 158.54 6,394 +1.26(+0.80%)
Aug 04, 2023 158.38 159.26 157.26 157.28 7,959 -0.55(-0.35%)
Aug 03, 2023 157.26 157.97 157.26 157.83 8,075 -0.21(-0.13%)
Aug 02, 2023 159.09 159.09 158.01 158.04 9,073 -2.56(-1.60%)
Aug 01, 2023 161.03 161.03 160.41 160.60 3,707 -1.00(-0.62%)
Jul 31, 2023 161.45 161.77 161.39 161.60 4,899 +0.18(+0.11%)
Jul 28, 2023 160.96 161.54 160.85 161.42 13,075 +1.92(+1.20%)
Jul 27, 2023 161.79 161.79 159.36 159.50 23,964 -1.07(-0.67%)
Jul 26, 2023 159.98 161.02 159.98 160.57 8,924 +0.05(+0.03%)
Jul 25, 2023 160.37 160.78 160.24 160.52 16,812 +0.57(+0.36%)
Jul 24, 2023 159.63 160.25 159.49 159.95 8,504 +0.23(+0.14%)
Jul 21, 2023 160.14 160.14 159.56 159.72 9,740 +0.10(+0.07%)
Jul 20, 2023 160.31 160.71 159.27 159.62 3,390 -1.20(-0.75%)
Jul 19, 2023 160.77 161.26 160.73 160.82 10,575 +0.09(+0.05%)
Jul 18, 2023 159.75 160.91 159.60 160.73 19,104 +1.02(+0.64%)
Jul 17, 2023 158.91 159.79 158.91 159.71 7,187 +0.48(+0.30%)
Jul 14, 2023 159.74 159.85 159.18 159.23 3,590 -0.47(-0.29%)
Jul 13, 2023 159.30 159.90 159.07 159.70 4,742 +1.84(+1.16%)
Jul 12, 2023 157.51 158.08 157.48 157.86 19,135 +2.02(+1.30%)
Jul 11, 2023 155.00 155.84 154.80 155.84 7,640 +1.33(+0.86%)
Jul 10, 2023 153.95 154.69 153.95 154.51 7,247 +0.21(+0.13%)
Jul 07, 2023 153.88 155.28 153.88 154.30 6,090 +0.33(+0.21%)
Jul 06, 2023 154.22 154.22 153.09 153.97 6,993 -1.83(-1.17%)
Jul 05, 2023 155.80 156.18 155.54 155.80 25,988 -0.87(-0.56%)
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.