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 (%)
Jul 31, 2015	82.85	82.90	82.82	82.85	8,929	+0.45(+0.55%)
Jul 29, 2015	82.35	82.39	82.31	82.39	51	+0.43(+0.52%)
Jul 28, 2015	81.30	81.96	81.21	81.96	8,307	+0.69(+0.85%)
Jul 27, 2015	81.88	81.88	81.23	81.27	6,699	-0.66(-0.81%)
Jul 24, 2015	83.32	83.32	81.90	81.94	4,070	-0.95(-1.15%)
Jul 23, 2015	83.17	83.20	82.84	82.89	5,060	-0.13(-0.15%)
Jul 22, 2015	83.04	83.13	82.98	83.01	2,152	-0.74(-0.88%)
Jul 21, 2015	84.38	84.38	83.05	83.75	37,928	-0.03(-0.04%)
Jul 20, 2015	83.54	83.79	83.52	83.79	1,861	+0.08(+0.09%)
Jul 17, 2015	84.59	84.59	83.58	83.71	9,826	-0.10(-0.12%)
Jul 16, 2015	84.52	84.52	83.53	83.81	12,478	+0.69(+0.83%)
Jul 15, 2015	83.22	83.24	83.05	83.12	1,940	+0.19(+0.22%)
Jul 13, 2015	82.45	82.94	82.45	82.94	121	+0.75(+0.91%)
Jul 10, 2015	82.05	82.22	81.71	82.19	29,832	+0.94(+1.16%)
Jul 09, 2015	81.01	82.81	81.01	81.25	72,188	+1.02(+1.27%)
Jul 08, 2015	80.27	80.31	80.22	80.23	2,681	-1.17(-1.44%)
Jul 07, 2015	81.15	81.40	80.74	81.40	47,360	+0.22(+0.27%)
Jul 06, 2015	81.59	81.59	81.14	81.18	2,600	-1.01(-1.23%)
Jul 02, 2015	82.19	82.19	82.19	82.19	237	+0.12(+0.14%)

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.