Indicators

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

182.20 -0.82 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.20	82.54	82.19	82.51	7,560	+0.62(+0.76%)
Jul 28, 2016	82.01	82.58	81.69	81.89	14,886	-0.07(-0.08%)
Jul 27, 2016	82.09	82.21	81.73	81.96	5,713	+0.09(+0.11%)
Jul 26, 2016	81.76	81.88	81.51	81.88	35,171	+0.04(+0.05%)
Jul 25, 2016	81.53	81.83	81.50	81.83	14,334	-0.04(-0.05%)
Jul 22, 2016	82.45	82.45	81.53	81.88	9,219	-0.07(-0.08%)
Jul 21, 2016	82.05	82.05	81.74	81.95	14,743	+0.12(+0.15%)
Jul 20, 2016	81.47	81.86	81.47	81.82	7,391	+0.34(+0.41%)
Jul 19, 2016	81.51	81.53	81.32	81.49	9,998	-0.13(-0.16%)
Jul 18, 2016	82.16	82.16	81.51	81.62	11,547	-0.06(-0.07%)
Jul 15, 2016	81.46	81.88	81.03	81.68	24,753	-0.15(-0.18%)
Jul 14, 2016	81.70	81.92	81.58	81.82	65,263	+0.89(+1.10%)
Jul 13, 2016	81.05	81.19	80.94	80.94	20,871	-0.25(-0.30%)
Jul 12, 2016	81.26	81.29	81.18	81.18	26,482	+0.60(+0.74%)
Jul 11, 2016	80.46	80.68	80.25	80.58	8,981	+0.74(+0.93%)
Jul 08, 2016	79.07	79.84	78.79	79.84	26,149	+1.05(+1.33%)
Jul 07, 2016	79.16	79.16	78.65	78.79	2,942	+0.08(+0.10%)
Jul 06, 2016	77.89	78.79	77.58	78.72	30,099	-0.16(-0.20%)
Jul 05, 2016	80.16	80.16	78.82	78.87	11,919	-0.64(-0.80%)

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.