Indicators

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

179.51 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	156.14	159.41		159.32	69,461	+3.59(+2.30%)
Jan 28, 2022	153.40	155.74	152.10	155.74	24,341	+2.43(+1.59%)
Jan 27, 2022	155.49	156.37	153.20	153.31	16,214	-1.05(-0.68%)
Jan 26, 2022	156.52	157.46	153.41	154.35	18,014	-0.73(-0.47%)
Jan 25, 2022	154.57	156.22	152.87	155.08	32,682	-1.39(-0.89%)
Jan 24, 2022	154.38	156.68	150.95	156.48	42,526	-0.57(-0.36%)
Jan 21, 2022	159.37	159.82	156.84	157.05	332,339	-2.73(-1.71%)
Jan 20, 2022	162.14	163.49	159.72	159.78	27,576	-1.36(-0.85%)
Jan 19, 2022	162.86	163.20	161.00	161.14	17,222	-0.70(-0.43%)
Jan 18, 2022	162.96	163.17	161.84	161.84	21,137	-3.24(-1.96%)
Jan 14, 2022				165.08	0	+0.03(+0.02%)
Jan 13, 2022	167.43	167.53	164.98	165.06	16,537	-1.80(-1.08%)
Jan 12, 2022	167.40	167.53	166.73	166.85	35,200	+0.93(+0.56%)
Jan 11, 2022	164.06	166.12	163.79	165.92	16,515	+1.93(+1.18%)
Jan 10, 2022	163.45	164.03	161.70	163.99	27,265	-0.69(-0.42%)
Jan 07, 2022	164.74	165.29	164.06	164.68	34,277	-0.27(-0.16%)
Jan 06, 2022	164.78	165.64	163.96	164.95	14,316	-0.27(-0.16%)
Jan 05, 2022	167.96	168.22	165.22	165.22	23,341	-2.87(-1.70%)
Jan 04, 2022	168.62	168.62	167.43	168.08	14,878	+0.14(+0.09%)

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.