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 (%)
Feb 29, 2016	73.20	73.55	73.20	73.29	12,998	-0.32(-0.44%)
Feb 26, 2016	73.98	73.98	73.56	73.62	1,983	+0.17(+0.23%)
Feb 25, 2016	73.06	73.45	73.06	73.45	1,036	+0.79(+1.09%)
Feb 24, 2016	72.15	72.66	72.15	72.66	16,242	-0.03(-0.05%)
Feb 23, 2016	73.13	73.13	72.65	72.69	1,734	-0.70(-0.95%)
Feb 22, 2016	73.45	73.45	73.39	73.39	2,786	+0.76(+1.05%)
Feb 19, 2016	72.82	72.83	72.46	72.63	1,318	-0.43(-0.59%)
Feb 18, 2016	73.19	73.19	72.91	73.06	2,338	+0.09(+0.13%)
Feb 17, 2016	72.41	73.05	72.34	72.97	8,956	+1.22(+1.69%)
Feb 16, 2016	70.90	71.79	70.90	71.75	2,932	+1.83(+2.61%)
Feb 12, 2016	70.25	69.93	69.93	69.93	14,476	+0.71(+1.02%)
Feb 11, 2016	69.47	69.49	69.21	69.22	2,761	-1.16(-1.64%)
Feb 10, 2016	70.57	70.62	70.37	70.38	2,477	+0.20(+0.28%)
Feb 09, 2016	70.03	70.18	69.94	70.18	571	-0.07(-0.10%)
Feb 08, 2016	70.56	70.56	70.25	70.25	779	-1.56(-2.17%)
Feb 05, 2016	71.81	71.81	71.81	71.81	181	-1.01(-1.39%)
Feb 04, 2016	72.89	72.92	72.82	72.82	3,887	+0.09(+0.13%)
Feb 03, 2016	73.05	73.05	71.68	72.72	10,399	+0.25(+0.35%)
Feb 02, 2016	72.75	72.75	72.47	72.47	1,361	-1.29(-1.75%)

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.