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

173.81 USD +1.21 (+0.70%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 172.25 173.05 172.20 172.60 15,664 +0.30(+0.18%)
Oct 22, 2021 172.84 172.84 171.85 172.30 4,685 -0.13(-0.08%)
Oct 21, 2021 171.86 172.43 171.70 172.43 6,583 +0.11(+0.06%)
Oct 20, 2021 171.96 172.38 171.73 172.32 12,132 +0.67(+0.39%)
Oct 19, 2021 171.18 171.65 171.04 171.65 7,732 +1.25(+0.73%)
Oct 18, 2021 169.43 170.55 169.30 170.41 15,809 +0.14(+0.08%)
Oct 15, 2021 169.80 170.45 169.64 170.26 22,173 +1.20(+0.71%)
Oct 14, 2021 168.19 169.06 168.19 169.06 13,495 +2.42(+1.45%)
Oct 13, 2021 166.19 166.66 165.47 166.64 5,280 +1.15(+0.70%)
Oct 12, 2021 166.00 166.03 165.26 165.49 18,261 -0.25(-0.15%)
Oct 11, 2021 166.58 167.46 165.74 165.74 5,461 -0.83(-0.50%)
Oct 08, 2021 166.91 167.06 166.24 166.57 19,864 -0.10(-0.06%)
Oct 07, 2021 166.63 167.53 166.63 166.67 6,885 +1.74(+1.05%)
Oct 06, 2021 163.05 164.93 162.74 164.93 10,580 +0.28(+0.17%)
Oct 05, 2021 164.01 165.58 163.89 164.65 248,487 +1.20(+0.73%)
Oct 04, 2021 164.93 164.93 162.71 163.45 19,066 -2.04(-1.23%)
Oct 01, 2021 164.64 165.99 163.28 165.49 22,054 +1.20(+0.73%)
Sep 30, 2021 165.89 166.04 164.32 164.29 14,888 -0.84(-0.51%)
Sep 29, 2021 166.01 166.34 165.09 165.13 21,758 -0.48(-0.29%)
Sep 28, 2021 167.46 167.46 165.09 165.61 11,835 -3.27(-1.94%)
Sep 27, 2021 168.99 169.25 168.68 168.88 8,682 -0.29(-0.17%)
Sep 24, 2021 168.58 169.34 168.58 169.17 5,841 -0.58(-0.34%)
Sep 23, 2021 168.88 170.25 168.88 169.75 10,123 +1.85(+1.10%)
Sep 22, 2021 167.44 168.54 167.42 167.90 12,940 +1.53(+0.92%)
Sep 21, 2021 167.19 167.43 166.27 166.37 13,051 +0.67(+0.40%)
Sep 20, 2021 166.11 166.65 164.04 165.70 34,419 -3.49(-2.06%)
Sep 17, 2021 170.22 170.22 168.77 169.19 16,226 -1.52(-0.89%)
Sep 16, 2021 170.59 170.83 169.82 170.71 12,878 -0.25(-0.15%)
Sep 15, 2021 170.10 171.10 169.62 170.96 9,164 +0.90(+0.53%)
Sep 14, 2021 170.96 170.96 169.98 170.06 13,919 -0.74(-0.43%)
Sep 13, 2021 171.64 171.74 170.41 170.80 18,633 +0.28(+0.16%)
Sep 10, 2021 172.38 172.38 170.52 170.52 19,139 -0.97(-0.57%)
Sep 09, 2021 171.77 172.48 171.30 171.49 17,390 -0.36(-0.21%)
Sep 08, 2021 172.20 172.44 171.37 171.85 17,875 -0.74(-0.43%)
Sep 07, 2021 172.92 173.19 172.49 172.59 28,161 -0.54(-0.31%)
Sep 03, 2021 172.59 173.31 172.37 173.13 18,174 +0.56(+0.32%)
Sep 02, 2021 172.79 173.05 172.29 172.57 22,949 +0.31(+0.18%)
Sep 01, 2021 172.18 172.77 171.97 172.26 599,261 +0.78(+0.46%)
Aug 31, 2021 171.71 171.78 171.40 171.48 28,577 +0.01(+0.01%)
Aug 30, 2021 171.02 171.66 170.97 171.47 9,374 +0.65(+0.38%)
Aug 27, 2021 169.59 171.03 169.40 170.82 8,566 +1.45(+0.85%)
Aug 26, 2021 170.00 170.22 169.26 169.37 7,375 -1.06(-0.62%)
Aug 25, 2021 170.05 170.60 170.05 170.43 12,166 +0.34(+0.20%)
Aug 24, 2021 169.80 170.41 169.80 170.09 8,884 +0.77(+0.45%)
Aug 23, 2021 168.45 169.64 168.45 169.33 14,218 +1.63(+0.97%)
Aug 20, 2021 166.99 167.75 166.92 167.70 6,431 +1.17(+0.70%)
Aug 19, 2021 165.82 167.10 165.77 166.53 8,199 -0.91(-0.54%)
Aug 18, 2021 168.53 169.04 167.42 167.44 15,009 -1.29(-0.76%)
Aug 17, 2021 168.74 169.04 167.76 168.73 17,012 -1.43(-0.84%)
Aug 16, 2021 169.57 170.19 168.84 170.16 17,586 -0.03(-0.02%)
Aug 13, 2021 170.09 170.37 169.95 170.19 10,276 +0.24(+0.14%)
Aug 12, 2021 169.61 170.00 169.24 169.95 9,730 +0.04(+0.02%)
Aug 11, 2021 169.87 169.91 169.55 169.91 10,240 +0.65(+0.39%)
Aug 10, 2021 169.34 169.62 169.16 169.26 8,810 +0.20(+0.12%)
Aug 09, 2021 169.19 169.46 168.79 169.06 9,482 -0.13(-0.08%)
Aug 06, 2021 169.26 169.40 168.93 169.19 8,353 -0.10(-0.06%)
Aug 05, 2021 168.91 169.29 168.91 169.29 5,519 +0.79(+0.47%)
Aug 04, 2021 168.80 169.05 168.50 168.50 7,571 -0.50(-0.30%)
Aug 03, 2021 167.79 169.00 167.37 169.00 11,784 +1.29(+0.77%)
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.
X