Indicators

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

182.68 +0.20 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	135.77	135.77	134.63	135.23	21,692	-1.01(-0.74%)
Nov 27, 2020	136.07	136.42	135.91	136.25	8,413	+0.64(+0.47%)
Nov 25, 2020	134.95	135.75	134.95	135.61	7,454	-0.12(-0.09%)
Nov 24, 2020	134.79	135.78	134.79	135.73	6,304	+1.81(+1.35%)
Nov 23, 2020	133.98	134.20	133.36	133.92	12,950	+0.54(+0.40%)
Nov 20, 2020	133.61	133.71	133.36	133.38	11,075	-0.26(-0.20%)
Nov 19, 2020	132.51	133.65	132.51	133.65	8,193	+0.75(+0.57%)
Nov 18, 2020	134.06	134.38	132.90	132.90	9,583	-0.99(-0.74%)
Nov 17, 2020	133.54	134.28	133.27	133.88	10,616	-0.10(-0.07%)
Nov 16, 2020	133.82	134.19	133.64	133.98	16,155	+1.29(+0.97%)
Nov 13, 2020	131.75	132.82	131.61	132.69	8,626	+2.00(+1.53%)
Nov 12, 2020	131.72	132.15	130.50	130.69	7,305	-1.53(-1.16%)
Nov 11, 2020	131.61	132.35	131.61	132.22	11,968	+1.07(+0.82%)
Nov 10, 2020	131.19	131.56	130.33	131.15	25,436	-0.39(-0.30%)
Nov 09, 2020	134.32	134.32	131.54	131.54	18,664	+2.18(+1.68%)
Nov 06, 2020	129.20	129.59	129.16	129.36	6,176	+0.30(+0.23%)
Nov 05, 2020	128.75	129.42	128.75	129.06	6,104	+2.47(+1.95%)
Nov 04, 2020	125.36	127.24	125.17	126.59	8,632	+2.45(+1.97%)
Nov 03, 2020	123.15	124.44	123.15	124.14	19,308	+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.