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 (%)
Feb 28, 2020	108.06	109.71	107.13	109.70	23,740	-1.67(-1.50%)
Feb 27, 2020	114.89	114.89	111.37	111.37	23,826	-4.14(-3.58%)
Feb 26, 2020	116.35	117.33	115.28	115.51	9,230	-0.18(-0.16%)
Feb 25, 2020	118.92	118.92	115.39	115.69	64,771	-2.70(-2.28%)
Feb 24, 2020	118.50	119.02	118.21	118.39	22,938	-4.01(-3.28%)
Feb 21, 2020	123.06	123.06	122.27	122.40	79,278	-1.12(-0.91%)
Feb 20, 2020	123.82	124.25	122.92	123.52	9,345	-0.78(-0.63%)
Feb 19, 2020	124.06	124.51	124.06	124.31	51,956	+0.76(+0.62%)
Feb 18, 2020	123.64	123.84	123.27	123.54	15,434	-0.50(-0.40%)
Feb 14, 2020	124.24	124.24	123.91	124.04	9,453	-0.04(-0.03%)
Feb 13, 2020	123.76	124.57	123.76	124.08	9,889	-0.43(-0.34%)
Feb 12, 2020	124.41	124.59	124.30	124.50	15,019	+0.85(+0.69%)
Feb 11, 2020	123.92	124.24	123.53	123.66	10,005	+0.49(+0.40%)
Feb 10, 2020	122.40	123.17	122.40	123.17	10,271	+0.64(+0.52%)
Feb 07, 2020	122.88	123.06	122.48	122.53	6,660	-1.02(-0.83%)
Feb 06, 2020	123.55	123.58	123.21	123.55	16,441	+0.50(+0.41%)
Feb 05, 2020	123.21	123.21	122.66	123.05	12,660	+1.02(+0.83%)
Feb 04, 2020	121.64	122.18	121.48	122.03	10,547	+2.11(+1.76%)

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.