Indicators

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

182.68 +0.20 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	152.79	154.24	152.61	154.08	33,090	-1.00(-0.65%)
Feb 25, 2022	152.46	155.19	152.93	155.08	179,147	+3.62(+2.39%)
Feb 24, 2022	146.25	151.68	146.25	151.47	33,477	+0.38(+0.25%)
Feb 23, 2022	154.66	154.66	151.09	151.09	14,022	-2.39(-1.55%)
Feb 22, 2022	154.07	155.15	152.37	153.48	23,891	-1.73(-1.11%)
Feb 18, 2022				155.21	0	-1.58(-1.01%)
Feb 17, 2022	158.56	158.56	156.63	156.78	8,686	-3.08(-1.93%)
Feb 16, 2022	158.84	160.11	158.36	159.86	23,527	+0.57(+0.36%)
Feb 15, 2022	158.25	159.54	158.25	159.30	13,975	+2.59(+1.65%)
Feb 14, 2022	156.85	157.29	155.52	156.71	14,786	-0.69(-0.44%)
Feb 11, 2022	160.07	160.59	157.12	157.40	14,890	-2.82(-1.76%)
Feb 10, 2022	160.43	162.65	159.75	160.22	32,648	-2.34(-1.44%)
Feb 09, 2022	161.58	162.56	161.58	162.56	38,811	+2.47(+1.54%)
Feb 08, 2022	158.45	160.08	158.45	160.08	8,482	+1.28(+0.81%)
Feb 07, 2022	159.18	159.72	158.52	158.81	13,217	-0.22(-0.14%)
Feb 04, 2022	157.81	159.76	157.62	159.03	10,377	+0.90(+0.57%)
Feb 03, 2022	159.26		157.90	158.12	27,747	-3.30(-2.04%)
Feb 02, 2022	161.31	161.60	160.34	161.42	17,291	+1.01(+0.63%)

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.