Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 156.55 156.88 156.47 156.47 10,804 +0.40(+0.25%)
May 27, 2021 156.12 156.24 155.95 156.08 10,794 +0.31(+0.20%)
May 26, 2021 155.70 155.97 155.38 155.76 8,979 +0.35(+0.22%)
May 25, 2021 156.15 156.15 155.35 155.41 31,675 -0.15(-0.09%)
May 24, 2021 155.02 155.89 155.02 155.56 25,200 +1.47(+0.95%)
May 21, 2021 155.01 155.19 154.00 154.09 45,431 -0.39(-0.25%)
May 20, 2021 153.16 154.71 153.16 154.48 9,220 +1.67(+1.09%)
May 19, 2021 151.47 152.81 151.13 152.81 11,152 -0.52(-0.34%)
May 18, 2021 154.28 154.37 153.33 153.33 8,192 -0.23(-0.15%)
May 17, 2021 153.35 153.75 152.98 153.56 12,566 -0.22(-0.14%)
May 14, 2021 152.74 154.21 152.74 153.79 12,039 +2.26(+1.49%)
May 13, 2021 151.01 151.99 150.57 151.53 11,437 +1.30(+0.86%)
May 12, 2021 152.20 152.26 150.12 150.23 17,513 -3.24(-2.11%)
May 11, 2021 152.37 153.62 152.05 153.47 11,394 -1.12(-0.72%)
May 10, 2021 156.35 156.35 154.58 154.58 44,231 -1.72(-1.10%)
May 07, 2021 155.20 156.44 155.18 156.30 17,319 +1.75(+1.13%)
May 06, 2021 153.60 154.86 153.38 154.55 10,707 +0.91(+0.59%)
May 05, 2021 153.80 154.09 153.10 153.65 21,895 +0.83(+0.55%)
May 04, 2021 153.47 153.47 151.85 152.81 12,832 -1.58(-1.02%)
May 03, 2021 154.72 154.91 154.35 154.39 14,126 +0.27(+0.17%)
Apr 30, 2021 154.48 154.55 153.57 154.13 75,996 -1.13(-0.73%)
Apr 29, 2021 155.79 155.79 154.24 155.26 16,186 +0.47(+0.30%)
Apr 28, 2021 154.83 155.21 154.74 154.79 14,712 +0.30(+0.19%)
Apr 27, 2021 154.64 154.85 154.29 154.50 10,847 -0.44(-0.29%)
Apr 26, 2021 154.76 155.03 154.59 154.94 40,072 +0.35(+0.23%)
Apr 23, 2021 153.31 154.68 153.31 154.59 82,550 +1.73(+1.13%)
Apr 22, 2021 153.57 154.19 152.83 152.86 13,071 -0.81(-0.53%)
Apr 21, 2021 152.12 153.84 152.08 153.67 10,212 +1.19(+0.78%)
Apr 20, 2021 153.27 153.42 152.07 152.48 24,706 -1.28(-0.84%)
Apr 19, 2021 154.40 154.57 153.40 153.76 12,063 -0.94(-0.61%)
Apr 16, 2021 154.45 154.76 154.15 154.71 14,480 +0.66(+0.43%)
Apr 15, 2021 153.39 154.13 153.39 154.04 8,888 +1.57(+1.03%)
Apr 14, 2021 153.12 153.22 152.44 152.47 10,170 -0.30(-0.20%)
Apr 13, 2021 152.36 152.87 152.16 152.78 9,846 +0.99(+0.65%)
Apr 12, 2021 151.77 152.07 151.57 151.78 12,536 -0.45(-0.29%)
Apr 09, 2021 151.39 152.23 151.39 152.23 7,610 +0.55(+0.36%)
Apr 08, 2021 151.38 151.76 151.29 151.68 208,292 +1.00(+0.66%)
Apr 07, 2021 150.59 150.99 150.25 150.69 13,348 -0.05(-0.04%)
Apr 06, 2021 150.51 151.15 150.51 150.74 14,938 -0.44(-0.29%)
Apr 05, 2021 149.59 151.38 149.59 151.19 72,859 +1.75(+1.17%)
Apr 01, 2021 148.68 149.44 148.68 149.44 8,878 +1.71(+1.16%)
Mar 31, 2021 147.27 148.20 147.27 147.72 11,139 +0.84(+0.57%)
Mar 30, 2021 146.94 147.25 146.56 146.88 11,522 -0.54(-0.36%)
Mar 29, 2021 147.23 147.75 146.55 147.42 21,085 -0.16(-0.11%)
Mar 26, 2021 145.97 147.58 145.82 147.58 9,724 +2.19(+1.51%)
Mar 25, 2021 144.45 145.62 143.81 145.39 12,953 +0.47(+0.33%)
Mar 24, 2021 146.08 146.12 144.91 144.91 8,075 -0.95(-0.65%)
Mar 23, 2021 146.97 147.29 145.85 145.87 10,549 -1.51(-1.03%)
Mar 22, 2021 146.84 148.12 146.84 147.38 164,891 +0.38(+0.26%)
Mar 19, 2021 146.66 147.44 145.94 147.01 8,772 +0.45(+0.31%)
Mar 18, 2021 147.96 148.39 146.56 146.56 57,398 -2.37(-1.59%)
Mar 17, 2021 147.66 149.00 147.34 148.92 13,038 +0.65(+0.44%)
Mar 16, 2021 148.63 148.84 148.05 148.28 11,351 -0.11(-0.07%)
Mar 15, 2021 147.51 148.38 147.23 148.38 20,196 +0.78(+0.53%)
Mar 12, 2021 146.68 147.61 146.42 147.61 15,220 +0.01(+0.00%)
Mar 11, 2021 146.96 148.10 146.96 147.60 21,547 +1.67(+1.14%)
Mar 10, 2021 146.11 146.28 145.58 145.94 11,138 +0.63(+0.44%)
Mar 09, 2021 144.63 146.04 144.63 145.30 10,671 +2.28(+1.59%)
Mar 08, 2021 143.95 144.74 142.96 143.02 82,964 -1.23(-0.85%)
Mar 05, 2021 143.45 144.46 140.79 144.25 249,341 +2.09(+1.47%)
Mar 04, 2021 144.04 144.51 141.75 142.16 15,404 -2.19(-1.51%)
Mar 03, 2021 145.77 145.77 144.23 144.34 37,818 -1.59(-1.09%)
Mar 02, 2021 146.59 146.69 145.93 145.93 30,305 -0.77(-0.52%)
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.