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 (%)
Jul 31, 2023	159.67	159.98	159.61	159.81	4,953	+0.18(+0.11%)
Jul 28, 2023	159.18	159.76	159.08	159.63	13,221	+1.90(+1.20%)
Jul 27, 2023	160.01	160.01	157.60	157.74	24,231	-1.06(-0.67%)
Jul 26, 2023	158.21	159.24	158.21	158.80	9,023	+0.05(+0.03%)
Jul 25, 2023	158.60	159.00	158.47	158.75	16,999	+0.56(+0.36%)
Jul 24, 2023	157.87	158.48	157.73	158.18	8,598	+0.23(+0.14%)
Jul 21, 2023	158.37	158.37	157.80	157.96	9,848	+0.10(+0.07%)
Jul 20, 2023	158.54	158.94	157.51	157.85	3,427	-1.19(-0.75%)
Jul 19, 2023	158.99	159.48	158.96	159.04	10,693	+0.09(+0.05%)
Jul 18, 2023	157.99	159.13	157.84	158.96	19,317	+1.01(+0.64%)
Jul 17, 2023	157.16	158.03	157.16	157.94	7,267	+0.47(+0.30%)
Jul 14, 2023	157.98	158.08	157.42	157.47	3,630	-0.46(-0.29%)
Jul 13, 2023	157.54	158.13	157.31	157.93	4,794	+1.82(+1.16%)
Jul 12, 2023	155.77	156.33	155.74	156.12	19,348	+2.00(+1.30%)
Jul 11, 2023	153.29	154.12	153.09	154.12	7,725	+1.32(+0.86%)
Jul 10, 2023	152.25	152.98	152.25	152.80	7,327	+0.20(+0.13%)
Jul 07, 2023	152.18	153.56	152.18	152.60	6,158	+0.33(+0.21%)
Jul 06, 2023	152.52	152.52	151.40	152.27	7,071	-1.81(-1.17%)
Jul 05, 2023	154.08	154.46	153.82	154.08	26,278	-0.86(-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.