Skip to main content

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

179.46 +0.11 (+0.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 141.99 142.13 139.75 140.42 18,074 -2.91(-2.03%)
Jan 28, 2021 142.52 144.30 142.52 143.33 14,460 +1.66(+1.17%)
Jan 27, 2021 143.42 143.54 141.67 141.68 19,207 -3.93(-2.70%)
Jan 26, 2021 146.06 146.06 145.60 145.60 13,185 -0.15(-0.11%)
Jan 25, 2021 145.68 146.07 144.28 145.76 20,463 -0.01(-0.01%)
Jan 22, 2021 145.18 145.82 145.18 145.77 14,480 -0.49(-0.33%)
Jan 21, 2021 146.30 146.41 145.81 146.26 26,327 +0.12(+0.08%)
Jan 20, 2021 145.23 146.16 145.23 146.13 10,264 +1.86(+1.29%)
Jan 19, 2021 144.23 144.43 143.82 144.28 21,929 +1.24(+0.86%)
Jan 15, 2021 143.48 143.61 142.66 143.04 11,415 -1.26(-0.87%)
Jan 14, 2021 144.84 145.20 144.30 144.30 17,606 -0.15(-0.10%)
Jan 13, 2021 144.10 144.84 144.10 144.45 12,734 +0.15(+0.11%)
Jan 12, 2021 143.86 144.30 143.37 144.30 14,381 +0.54(+0.37%)
Jan 11, 2021 143.40 144.47 143.40 143.76 37,732 -1.28(-0.89%)
Jan 08, 2021 144.79 145.08 144.06 145.04 17,334 +1.15(+0.80%)
Jan 07, 2021 142.89 144.03 142.89 143.89 12,933 +1.66(+1.17%)
Jan 06, 2021 141.00 143.44 140.96 142.23 10,490 +0.56(+0.40%)
Jan 05, 2021 140.31 141.85 140.31 141.67 22,359 +1.42(+1.01%)
Jan 04, 2021 142.45 142.45 139.39 140.25 26,810 -0.52(-0.37%)
Dec 31, 2020 140.77 140.77 140.77 12,440 -0.35(-0.25%)
Dec 30, 2020 141.23 141.59 141.09 141.12 12,440 +0.53(+0.38%)
Dec 29, 2020 141.32 141.38 140.47 140.59 11,464 +0.42(+0.30%)
Dec 28, 2020 140.46 140.46 140.09 140.18 12,804 +0.90(+0.64%)
Dec 24, 2020 139.18 139.40 138.99 139.28 6,870 +0.03(+0.02%)
Dec 23, 2020 139.18 139.63 139.18 139.24 12,695 +0.68(+0.49%)
Dec 22, 2020 138.74 138.85 138.37 138.56 11,242 -0.34(-0.25%)
Dec 21, 2020 137.60 139.07 137.18 138.91 17,056 -0.97(-0.70%)
Dec 18, 2020 140.31 140.31 139.44 139.88 7,081 -0.24(-0.17%)
Dec 17, 2020 140.08 140.23 139.85 140.12 8,637 +0.81(+0.59%)
Dec 16, 2020 139.09 139.31 138.88 139.31 12,478 +0.42(+0.30%)
Dec 15, 2020 138.07 138.89 138.00 138.89 32,348 +1.51(+1.10%)
Dec 14, 2020 138.38 138.65 137.38 137.38 10,279 +0.10(+0.07%)
Dec 11, 2020 137.10 137.50 136.78 137.28 14,693 -0.63(-0.45%)
Dec 10, 2020 137.51 138.11 137.51 137.91 12,672 +0.20(+0.14%)
Dec 09, 2020 138.75 138.75 137.14 137.71 8,092 -0.71(-0.51%)
Dec 08, 2020 137.64 138.55 137.50 138.42 6,640 +0.40(+0.29%)
Dec 07, 2020 137.86 138.33 137.86 138.02 16,897 -0.39(-0.28%)
Dec 04, 2020 137.64 138.41 137.64 138.41 12,670 +1.37(+1.00%)
Dec 03, 2020 137.14 137.59 137.03 137.03 11,083 +0.18(+0.13%)
Dec 02, 2020 136.15 137.01 136.06 136.86 51,395 +0.14(+0.10%)
Dec 01, 2020 136.61 137.15 136.56 136.72 7,688 +1.46(+1.08%)
Nov 30, 2020 135.80 135.80 134.66 135.26 21,688 -1.01(-0.74%)
Nov 27, 2020 136.10 136.45 135.94 136.28 8,411 +0.64(+0.47%)
Nov 25, 2020 134.98 135.78 134.98 135.64 7,453 -0.12(-0.09%)
Nov 24, 2020 134.82 135.81 134.82 135.76 6,303 +1.81(+1.35%)
Nov 23, 2020 134.00 134.23 133.39 133.95 12,947 +0.53(+0.40%)
Nov 20, 2020 133.64 133.74 133.38 133.41 11,073 -0.26(-0.20%)
Nov 19, 2020 132.54 133.67 132.54 133.67 8,192 +0.75(+0.57%)
Nov 18, 2020 134.09 134.40 132.92 132.92 9,581 -0.99(-0.74%)
Nov 17, 2020 133.57 134.30 133.30 133.91 10,614 -0.10(-0.07%)
Nov 16, 2020 133.84 134.22 133.66 134.01 16,152 +1.29(+0.97%)
Nov 13, 2020 131.78 132.85 131.64 132.72 8,624 +2.00(+1.53%)
Nov 12, 2020 131.75 132.18 130.53 130.72 7,304 -1.53(-1.16%)
Nov 11, 2020 131.64 132.38 131.64 132.25 11,965 +1.07(+0.82%)
Nov 10, 2020 131.21 131.59 130.36 131.17 25,431 -0.39(-0.30%)
Nov 09, 2020 134.35 134.35 131.56 131.56 18,660 +2.18(+1.68%)
Nov 06, 2020 129.22 129.62 129.19 129.38 6,175 +0.30(+0.23%)
Nov 05, 2020 128.78 129.45 128.78 129.09 6,103 +2.47(+1.95%)
Nov 04, 2020 125.38 127.26 125.19 126.62 8,630 +2.45(+1.97%)
Nov 03, 2020 123.17 124.46 123.17 124.17 19,305 +2.31(+1.90%)
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.