Indicators

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

174.38 +1.67 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	141.96	142.10	139.72	140.40	18,077	-2.91(-2.03%)
Jan 28, 2021	142.49	144.27	142.49	143.30	14,463	+1.66(+1.17%)
Jan 27, 2021	143.39	143.51	141.64	141.65	19,211	-3.93(-2.70%)
Jan 26, 2021	146.03	146.03	145.57	145.57	13,188	-0.15(-0.11%)
Jan 25, 2021	145.65	146.04	144.25	145.73	20,467	-0.01(-0.01%)
Jan 22, 2021	145.15	145.79	145.15	145.74	14,483	-0.49(-0.33%)
Jan 21, 2021	146.27	146.38	145.78	146.23	26,332	+0.12(+0.08%)
Jan 20, 2021	145.21	146.13	145.21	146.10	10,266	+1.85(+1.29%)
Jan 19, 2021	144.20	144.40	143.80	144.25	21,933	+1.24(+0.86%)
Jan 15, 2021	143.46	143.58	142.63	143.01	11,417	-1.26(-0.87%)
Jan 14, 2021	144.81	145.18	144.27	144.27	17,609	-0.15(-0.10%)
Jan 13, 2021	144.07	144.81	144.07	144.42	12,737	+0.15(+0.11%)
Jan 12, 2021	143.83	144.27	143.34	144.27	14,384	+0.54(+0.37%)
Jan 11, 2021	143.37	144.44	143.37	143.73	37,739	-1.28(-0.89%)
Jan 08, 2021	144.76	145.05	144.03	145.01	17,337	+1.15(+0.80%)
Jan 07, 2021	142.86	144.00	142.86	143.86	12,935	+1.66(+1.17%)
Jan 06, 2021	140.98	143.41	140.94	142.20	10,492	+0.56(+0.40%)
Jan 05, 2021	140.29	141.82	140.29	141.64	22,363	+1.42(+1.01%)

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.