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

167.48 USD -1.13 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 167.56 167.94 167.39 167.48 13,534 -1.13(-0.67%)
Jul 29, 2021 168.48 168.99 168.48 168.61 8,555 +0.72(+0.43%)
Jul 28, 2021 167.48 168.25 167.08 167.89 6,601 +0.80(+0.48%)
Jul 27, 2021 167.16 167.42 166.01 167.09 18,084 -1.12(-0.67%)
Jul 26, 2021 167.74 168.21 167.74 168.21 14,465 -0.09(-0.05%)
Jul 23, 2021 167.72 168.30 167.49 168.30 7,627 +1.04(+0.62%)
Jul 22, 2021 166.92 167.32 166.80 167.26 10,899 +0.32(+0.19%)
Jul 21, 2021 165.99 166.95 165.99 166.94 8,552 +1.63(+0.99%)
Jul 20, 2021 163.28 165.59 163.18 165.31 12,150 +2.36(+1.45%)
Jul 19, 2021 163.65 163.65 162.40 162.95 25,833 -2.95(-1.78%)
Jul 16, 2021 167.63 167.63 165.54 165.90 81,001 -1.26(-0.75%)
Jul 15, 2021 167.15 167.56 166.60 167.16 13,604 -0.68(-0.41%)
Jul 14, 2021 168.24 168.27 167.54 167.84 6,303 +0.11(+0.07%)
Jul 13, 2021 167.82 168.40 167.54 167.73 7,297 -0.48(-0.29%)
Jul 12, 2021 167.55 168.21 167.55 168.21 8,971 +0.51(+0.30%)
Jul 09, 2021 166.45 167.70 166.45 167.70 6,700 +2.46(+1.49%)
Jul 08, 2021 164.75 165.66 164.60 165.24 7,695 -2.19(-1.31%)
Jul 07, 2021 167.27 167.49 166.87 167.43 7,555 +0.54(+0.32%)
Jul 06, 2021 167.36 167.36 165.89 166.89 14,653 -0.86(-0.51%)
Jul 02, 2021 166.82 167.75 166.82 167.75 11,646 +1.15(+0.69%)
Jul 01, 2021 166.44 166.66 166.23 166.60 6,862 +0.59(+0.36%)
Jun 30, 2021 166.10 166.49 165.83 166.01 32,888 -0.79(-0.47%)
Jun 29, 2021 166.63 166.80 166.53 166.80 10,922 +0.28(+0.17%)
Jun 28, 2021 166.67 166.81 166.23 166.52 15,631 -0.27(-0.16%)
Jun 25, 2021 166.53 166.79 166.23 166.79 7,637 +0.73(+0.44%)
Jun 24, 2021 165.92 166.22 165.88 166.06 5,902 +1.07(+0.65%)
Jun 23, 2021 165.26 165.61 164.97 164.99 7,264 -0.06(-0.04%)
Jun 22, 2021 164.29 165.47 164.02 165.05 17,367 +0.62(+0.38%)
Jun 21, 2021 163.27 164.60 163.23 164.43 11,103 +1.79(+1.10%)
Jun 18, 2021 163.32 163.49 162.64 162.64 13,503 -2.42(-1.47%)
Jun 17, 2021 164.78 165.32 164.27 165.06 12,783 -0.10(-0.06%)
Jun 16, 2021 166.23 166.30 164.43 165.16 11,719 -0.70(-0.42%)
Jun 15, 2021 166.54 166.54 165.81 165.86 18,316 -0.47(-0.28%)
Jun 14, 2021 166.21 166.33 165.85 166.33 12,360 +0.28(+0.17%)
Jun 11, 2021 165.97 166.07 165.67 166.05 6,501 +0.09(+0.06%)
Jun 10, 2021 165.57 166.04 165.41 165.96 7,238 -0.30(-0.18%)
Jun 09, 2021 166.72 166.79 166.20 166.26 15,760 -0.32(-0.19%)
Jun 08, 2021 166.87 166.87 166.41 166.58 10,368 -0.27(-0.16%)
Jun 07, 2021 166.71 166.85 166.33 166.85 20,288 +0.25(+0.15%)
Jun 04, 2021 166.15 166.85 166.15 166.60 25,619 +1.30(+0.79%)
Jun 03, 2021 165.16 165.57 164.79 165.30 9,549 -0.71(-0.43%)
Jun 02, 2021 166.10 166.40 165.80 166.01 11,528 +0.24(+0.14%)
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