Skip to main content

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

179.28 -0.07 (-0.04%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 77.70 77.71 77.28 77.66 14,500 -0.25(-0.32%)
Aug 28, 2015 77.59 77.92 77.59 77.92 5,391 +0.38(+0.49%)
Aug 27, 2015 77.01 77.54 77.01 77.54 4,531 +2.02(+2.67%)
Aug 26, 2015 76.31 76.46 74.86 75.52 10,674 +0.66(+0.88%)
Aug 25, 2015 76.08 78.22 74.86 74.86 8,170 -0.20(-0.27%)
Aug 24, 2015 77.06 77.06 74.44 75.07 5,472 -2.75(-3.53%)
Aug 21, 2015 78.82 78.83 77.76 77.82 9,472 -2.00(-2.51%)
Aug 20, 2015 80.41 80.41 79.68 79.82 1,668 -1.31(-1.62%)
Aug 19, 2015 81.36 81.74 80.74 81.13 2,853 -0.46(-0.57%)
Aug 18, 2015 82.32 82.32 81.55 81.59 2,006 -0.34(-0.42%)
Aug 17, 2015 81.40 81.94 81.40 81.94 1,577 +0.20(+0.25%)
Aug 14, 2015 81.74 81.74 81.73 81.73 757 +0.00(+0.00%)
Aug 13, 2015 81.87 81.87 81.68 81.73 1,303 +0.22(+0.27%)
Aug 12, 2015 81.83 81.83 81.10 81.52 1,747 -0.58(-0.71%)
Aug 11, 2015 82.69 82.69 81.87 82.10 3,797 -0.73(-0.88%)
Aug 10, 2015 82.77 82.83 82.72 82.83 1,221 +0.92(+1.12%)
Aug 07, 2015 82.03 82.03 81.91 81.91 892 -0.48(-0.58%)
Aug 06, 2015 82.40 82.51 82.38 82.39 2,918 -0.28(-0.34%)
Aug 05, 2015 82.93 82.98 82.67 82.67 8,829 +0.11(+0.13%)
Aug 04, 2015 82.58 82.69 82.47 82.56 26,850 -0.05(-0.06%)
Aug 03, 2015 83.38 83.38 82.36 82.61 27,655 -0.25(-0.30%)
Jul 31, 2015 82.86 82.92 82.84 82.86 8,927 +0.45(+0.55%)
Jul 29, 2015 82.37 82.41 82.32 82.41 51 +0.43(+0.52%)
Jul 28, 2015 81.31 81.98 81.23 81.98 8,306 +0.69(+0.85%)
Jul 27, 2015 81.89 81.89 81.25 81.29 6,698 -0.66(-0.81%)
Jul 24, 2015 83.33 83.33 81.92 81.95 4,069 -0.95(-1.15%)
Jul 23, 2015 83.19 83.22 82.85 82.90 5,059 -0.13(-0.15%)
Jul 22, 2015 83.06 83.15 83.00 83.03 2,152 -0.74(-0.88%)
Jul 21, 2015 84.39 84.39 83.06 83.77 37,920 -0.03(-0.04%)
Jul 20, 2015 83.56 83.80 83.53 83.80 1,860 +0.08(+0.09%)
Jul 17, 2015 84.60 84.60 83.59 83.73 9,824 -0.10(-0.12%)
Jul 16, 2015 84.54 84.54 83.55 83.83 12,475 +0.69(+0.83%)
Jul 15, 2015 83.24 83.26 83.06 83.14 1,940 +0.19(+0.22%)
Jul 13, 2015 82.47 82.95 82.47 82.95 121 +0.75(+0.91%)
Jul 10, 2015 82.06 82.24 81.73 82.21 29,826 +0.94(+1.16%)
Jul 09, 2015 81.03 82.83 81.03 81.26 72,173 +1.02(+1.27%)
Jul 08, 2015 80.29 80.33 80.24 80.25 2,681 -1.17(-1.44%)
Jul 07, 2015 81.16 81.42 80.76 81.42 47,350 +0.22(+0.27%)
Jul 06, 2015 81.61 81.61 81.16 81.20 2,600 -1.01(-1.23%)
Jul 02, 2015 82.21 82.21 82.21 82.21 237 +0.12(+0.14%)
Jul 01, 2015 82.39 82.44 82.01 82.09 4,457 -0.01(-0.01%)
Jun 30, 2015 82.13 82.25 81.72 82.10 17,493 +0.34(+0.41%)
Jun 29, 2015 82.50 82.50 81.75 81.76 14,135 -1.82(-2.17%)
Jun 26, 2015 83.54 83.58 83.54 83.58 2,904 -0.41(-0.48%)
Jun 25, 2015 84.04 84.04 83.98 83.98 871 -0.90(-1.06%)
Jun 24, 2015 85.71 86.48 84.88 84.88 8,123 -0.61(-0.72%)
Jun 23, 2015 85.65 85.70 85.15 85.49 26,698 +0.34(+0.40%)
Jun 22, 2015 85.89 85.89 85.16 85.16 5,047 +0.82(+0.97%)
Jun 19, 2015 84.82 84.82 84.19 84.34 21,406 +0.03(+0.03%)
Jun 18, 2015 83.98 84.58 83.98 84.32 1,747 +0.87(+1.05%)
Jun 17, 2015 83.95 83.95 83.44 83.44 603,021 -0.13(-0.15%)
Jun 16, 2015 83.46 83.57 83.44 83.57 15,605 +0.09(+0.11%)
Jun 15, 2015 83.48 83.48 83.48 83.48 1,444 -0.59(-0.70%)
Jun 12, 2015 84.07 84.07 84.06 84.07 802 -0.49(-0.58%)
Jun 11, 2015 84.27 84.57 84.27 84.56 781 -0.13(-0.16%)
Jun 10, 2015 83.91 84.72 83.89 84.70 16,899 +1.46(+1.76%)
Jun 09, 2015 82.84 83.25 82.84 83.23 36,808 -0.25(-0.30%)
Jun 08, 2015 83.71 83.71 83.48 83.48 7,848 -0.38(-0.45%)
Jun 05, 2015 83.25 83.86 83.25 83.86 29,670 -0.46(-0.55%)
Jun 04, 2015 84.08 84.33 84.08 84.33 12,008 -0.51(-0.60%)
Jun 03, 2015 84.76 84.84 84.76 84.84 1,114 +0.25(+0.30%)
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.