Indicators

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

179.38 +0.56 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	72.69	73.72	72.69	73.49	9,648	+1.38(+1.91%)
Jan 28, 2016	72.32	72.33	72.11	72.11	2,412	+0.04(+0.05%)
Jan 27, 2016	72.24	72.67	72.01	72.07	106,573	-0.51(-0.70%)
Jan 26, 2016	72.49	72.58	72.37	72.58	9,817	+0.27(+0.37%)
Jan 25, 2016	72.87	72.87	72.19	72.31	28,344	+0.06(+0.08%)
Jan 22, 2016	72.78	72.78	72.25	72.25	562	+1.32(+1.86%)
Jan 21, 2016	70.17	71.94	70.17	70.93	13,641	+0.75(+1.08%)
Jan 20, 2016	70.85	70.85	69.12	70.17	10,329	-1.69(-2.35%)
Jan 19, 2016	71.89	71.89	71.66	71.86	883	+0.21(+0.29%)
Jan 15, 2016	71.41	71.66	71.66	71.66	9,297	-1.45(-1.98%)
Jan 14, 2016	73.06	73.11	72.71	73.11	1,062	+0.25(+0.35%)
Jan 13, 2016	73.59	73.59	72.85	72.85	13,316	-0.90(-1.22%)
Jan 12, 2016	74.10	74.10	73.50	73.75	5,616	+0.57(+0.78%)
Jan 11, 2016	74.39	74.39	73.17	73.18	17,822	-0.64(-0.86%)
Jan 08, 2016	74.23	75.10	73.82	73.82	1,967	-0.74(-0.99%)
Jan 07, 2016	74.92	74.92	74.52	74.56	4,239	-1.43(-1.88%)
Jan 06, 2016	76.07	76.33	75.97	75.99	13,347	-1.05(-1.36%)
Jan 05, 2016	77.15	77.18	76.76	77.03	4,389	+0.28(+0.37%)

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.