Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.02 158.16 156.52 156.50 15,629 -0.80(-0.51%)
Sep 29, 2021 158.13 158.45 157.26 157.29 22,841 -0.46(-0.29%)
Sep 28, 2021 159.51 159.51 157.25 157.75 12,424 -3.12(-1.94%)
Sep 27, 2021 160.97 161.22 160.68 160.87 9,114 -0.27(-0.17%)
Sep 24, 2021 160.58 161.31 160.58 161.14 6,131 -0.55(-0.34%)
Sep 23, 2021 160.87 162.17 160.87 161.70 10,627 +1.76(+1.10%)
Sep 22, 2021 159.50 160.54 159.48 159.93 13,584 +1.46(+0.92%)
Sep 21, 2021 159.26 159.49 158.38 158.48 13,701 +0.64(+0.40%)
Sep 20, 2021 158.23 158.74 156.26 157.84 36,133 -3.33(-2.06%)
Sep 17, 2021 162.14 162.14 160.76 161.16 17,034 -1.45(-0.89%)
Sep 16, 2021 162.50 162.72 161.76 162.61 13,519 -0.24(-0.15%)
Sep 15, 2021 162.03 162.99 161.57 162.85 9,620 +0.86(+0.53%)
Sep 14, 2021 162.85 162.85 161.91 161.99 14,612 -0.70(-0.43%)
Sep 13, 2021 163.50 163.59 162.32 162.70 19,561 +0.27(+0.16%)
Sep 10, 2021 164.20 164.20 162.43 162.43 20,092 -0.92(-0.57%)
Sep 09, 2021 163.62 164.30 163.17 163.35 18,256 -0.34(-0.21%)
Sep 08, 2021 164.03 164.26 163.24 163.69 18,765 -0.71(-0.43%)
Sep 07, 2021 164.72 164.97 164.31 164.40 29,563 -0.51(-0.31%)
Sep 03, 2021 164.40 165.09 164.19 164.92 19,079 +0.53(+0.32%)
Sep 02, 2021 164.59 164.84 164.12 164.39 24,092 +0.30(+0.18%)
Sep 01, 2021 164.01 164.57 163.81 164.09 629,109 +0.75(+0.46%)
Aug 31, 2021 163.56 163.63 163.26 163.34 30,000 +0.01(+0.01%)
Aug 30, 2021 162.91 163.52 162.86 163.34 9,840 +0.62(+0.38%)
Aug 27, 2021 161.54 162.91 161.36 162.71 8,992 +1.38(+0.85%)
Aug 26, 2021 161.93 162.14 161.23 161.33 7,742 -1.01(-0.62%)
Aug 25, 2021 161.98 162.51 161.98 162.34 12,771 +0.32(+0.20%)
Aug 24, 2021 161.74 162.32 161.74 162.02 9,326 +0.73(+0.45%)
Aug 23, 2021 160.46 161.59 160.46 161.29 14,926 +1.55(+0.97%)
Aug 20, 2021 159.07 159.79 159.00 159.74 6,751 +1.12(+0.70%)
Aug 19, 2021 157.95 159.17 157.91 158.63 8,607 -0.87(-0.54%)
Aug 18, 2021 160.53 161.02 159.48 159.50 15,756 -1.23(-0.76%)
Aug 17, 2021 160.73 161.02 159.80 160.72 17,859 -1.36(-0.84%)
Aug 16, 2021 161.53 162.12 160.83 162.09 18,461 -0.03(-0.02%)
Aug 13, 2021 162.02 162.29 161.89 162.12 10,787 +0.23(+0.14%)
Aug 12, 2021 161.56 161.93 161.21 161.89 10,214 +0.04(+0.02%)
Aug 11, 2021 161.81 161.85 161.51 161.85 10,750 +0.62(+0.39%)
Aug 10, 2021 161.31 161.57 161.14 161.22 9,248 +0.19(+0.12%)
Aug 09, 2021 161.16 161.42 160.78 161.04 9,954 -0.13(-0.08%)
Aug 06, 2021 161.23 161.36 160.91 161.16 8,769 -0.09(-0.06%)
Aug 05, 2021 160.90 161.25 160.90 161.25 5,793 +0.75(+0.47%)
Aug 04, 2021 160.79 161.03 160.50 160.50 7,948 -0.48(-0.30%)
Aug 03, 2021 159.83 160.98 159.43 160.98 12,370 +1.23(+0.77%)
Aug 02, 2021 160.54 160.70 159.69 159.76 15,121 +0.22(+0.14%)
Jul 30, 2021 159.61 159.97 159.45 159.53 14,208 -1.08(-0.67%)
Jul 29, 2021 160.49 160.97 160.49 160.61 8,981 +0.69(+0.43%)
Jul 28, 2021 159.53 160.27 159.15 159.92 6,929 +0.76(+0.48%)
Jul 27, 2021 159.23 159.48 158.13 159.16 18,984 -1.07(-0.67%)
Jul 26, 2021 159.78 160.23 159.78 160.23 15,185 -0.09(-0.05%)
Jul 23, 2021 159.76 160.31 159.54 160.31 8,006 +0.99(+0.62%)
Jul 22, 2021 159.00 159.38 158.89 159.32 11,441 +0.30(+0.19%)
Jul 21, 2021 158.12 159.03 158.12 159.02 8,977 +1.55(+0.99%)
Jul 20, 2021 155.53 157.73 155.44 157.47 12,755 +2.25(+1.45%)
Jul 19, 2021 155.89 155.89 154.69 155.22 27,119 -2.81(-1.78%)
Jul 16, 2021 159.68 159.68 157.69 158.03 85,035 -1.20(-0.75%)
Jul 15, 2021 159.22 159.61 158.70 159.23 14,281 -0.65(-0.41%)
Jul 14, 2021 160.26 160.29 159.59 159.88 6,616 +0.11(+0.07%)
Jul 13, 2021 159.86 160.41 159.59 159.77 7,660 -0.46(-0.29%)
Jul 12, 2021 159.60 160.23 159.60 160.23 9,417 +0.49(+0.30%)
Jul 09, 2021 158.55 159.74 158.55 159.74 7,033 +2.34(+1.49%)
Jul 08, 2021 156.93 157.80 156.79 157.40 8,078 -2.09(-1.31%)
Jul 07, 2021 159.33 159.54 158.95 159.49 7,931 +0.51(+0.32%)
Jul 06, 2021 159.42 159.42 158.02 158.97 15,382 -0.82(-0.51%)
Jul 02, 2021 158.90 159.79 158.90 159.79 12,226 +1.09(+0.69%)
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.