Skip to main content

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

179.49 +0.14 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 127.15 127.56 126.80 127.22 23,469 -0.44(-0.35%)
Aug 28, 2020 127.19 127.66 126.90 127.66 83,583 +0.89(+0.70%)
Aug 27, 2020 126.79 127.23 125.98 126.77 20,943 -0.16(-0.13%)
Aug 26, 2020 125.97 126.94 125.97 126.94 2,540 +1.23(+0.98%)
Aug 25, 2020 125.47 125.72 125.23 125.71 22,282 +0.43(+0.34%)
Aug 24, 2020 125.41 125.43 125.01 125.28 59,263 +1.27(+1.03%)
Aug 21, 2020 123.37 124.01 123.13 124.01 3,087 +0.11(+0.09%)
Aug 20, 2020 122.77 124.00 122.77 123.90 5,789 +0.11(+0.09%)
Aug 19, 2020 124.67 124.67 123.78 123.78 3,652 -0.55(-0.44%)
Aug 18, 2020 124.51 124.69 124.02 124.33 3,229 +0.21(+0.17%)
Aug 17, 2020 123.73 124.26 123.73 124.12 6,929 +0.91(+0.74%)
Aug 14, 2020 123.18 123.49 123.14 123.21 1,384 -0.29(-0.24%)
Aug 13, 2020 123.60 124.06 123.41 123.50 4,091 -0.33(-0.26%)
Aug 12, 2020 123.26 123.91 123.26 123.83 3,379 +1.79(+1.47%)
Aug 11, 2020 123.22 123.38 122.04 122.04 27,814 -0.08(-0.07%)
Aug 10, 2020 122.09 122.21 121.58 122.12 2,235 +0.23(+0.19%)
Aug 07, 2020 121.65 121.97 121.65 121.88 1,703 -0.43(-0.35%)
Aug 06, 2020 121.76 122.38 121.58 122.31 3,479 +0.35(+0.28%)
Aug 05, 2020 122.04 122.34 121.96 121.96 2,737 +0.72(+0.60%)
Aug 04, 2020 120.41 121.24 120.41 121.24 4,128 +0.64(+0.53%)
Aug 03, 2020 120.08 120.65 120.08 120.60 4,446 +1.45(+1.21%)
Jul 31, 2020 119.94 119.94 118.23 119.15 4,684 -0.57(-0.48%)
Jul 30, 2020 118.90 119.75 118.34 119.72 4,911 -0.90(-0.74%)
Jul 29, 2020 119.62 120.62 119.62 120.62 5,662 +1.40(+1.17%)
Jul 28, 2020 119.38 119.92 119.14 119.22 19,955 -0.70(-0.59%)
Jul 27, 2020 119.01 119.93 119.01 119.92 6,169 +1.47(+1.24%)
Jul 24, 2020 118.38 118.68 118.08 118.45 2,023 -0.68(-0.57%)
Jul 23, 2020 120.40 120.43 118.90 119.13 3,145 -1.37(-1.13%)
Jul 22, 2020 119.92 120.50 119.92 120.50 2,336 +0.53(+0.44%)
Jul 21, 2020 120.53 120.74 119.97 119.97 39,921 +0.29(+0.25%)
Jul 20, 2020 118.63 119.81 118.63 119.68 4,658 +1.03(+0.87%)
Jul 17, 2020 118.28 118.80 118.28 118.65 2,661 +0.47(+0.40%)
Jul 16, 2020 117.89 118.26 117.86 118.19 3,185 -0.70(-0.59%)
Jul 15, 2020 119.12 119.12 118.24 118.88 21,371 +1.11(+0.94%)
Jul 14, 2020 115.93 117.77 115.76 117.77 5,942 +1.44(+1.23%)
Jul 13, 2020 118.07 118.83 116.23 116.34 5,615 -0.86(-0.74%)
Jul 10, 2020 116.58 117.21 116.52 117.20 16,610 +0.92(+0.79%)
Jul 09, 2020 117.21 117.21 115.50 116.28 12,150 -0.72(-0.61%)
Jul 08, 2020 116.49 117.00 115.99 117.00 4,946 +1.15(+1.00%)
Jul 07, 2020 116.43 117.07 115.85 115.85 8,005 -1.34(-1.15%)
Jul 06, 2020 116.94 117.40 116.70 117.19 21,106 +2.24(+1.95%)
Jul 02, 2020 115.56 115.99 114.95 114.95 1,703 +0.94(+0.82%)
Jul 01, 2020 113.71 114.42 113.71 114.01 5,335 +0.53(+0.47%)
Jun 30, 2020 112.46 113.48 112.46 113.48 2,649 +1.23(+1.09%)
Jun 29, 2020 111.71 112.25 110.79 112.25 6,354 +0.96(+0.86%)
Jun 26, 2020 112.17 112.17 111.27 111.29 5,217 -2.13(-1.88%)
Jun 25, 2020 111.92 113.42 111.56 113.42 3,557 +1.23(+1.10%)
Jun 24, 2020 114.17 114.17 111.96 112.19 5,943 -2.83(-2.46%)
Jun 23, 2020 115.40 115.61 115.02 115.02 27,335 +0.66(+0.58%)
Jun 22, 2020 113.51 114.44 113.36 114.36 4,416 +0.73(+0.65%)
Jun 19, 2020 115.34 115.34 113.35 113.62 3,620 -0.26(-0.23%)
Jun 18, 2020 113.36 113.94 113.36 113.89 3,984 -0.21(-0.19%)
Jun 17, 2020 114.65 114.95 114.03 114.10 6,204 +0.27(+0.24%)
Jun 16, 2020 115.18 115.18 113.57 113.83 916,826 +1.31(+1.16%)
Jun 15, 2020 109.46 112.78 109.46 112.52 4,740 +0.64(+0.57%)
Jun 12, 2020 112.91 112.91 110.18 111.88 11,277 +1.77(+1.61%)
Jun 11, 2020 113.64 113.88 110.11 110.11 8,352 -6.28(-5.39%)
Jun 10, 2020 117.22 117.30 116.34 116.39 6,126 -0.59(-0.50%)
Jun 09, 2020 116.56 117.23 116.46 116.97 6,421 -1.03(-0.88%)
Jun 08, 2020 116.96 118.00 116.84 118.00 10,454 +1.25(+1.07%)
Jun 05, 2020 116.15 117.06 116.15 116.76 4,940 +2.64(+2.32%)
Jun 04, 2020 113.93 114.24 113.67 114.11 37,247 -0.48(-0.42%)
Jun 03, 2020 113.69 114.67 113.69 114.60 6,062 +1.88(+1.67%)
Jun 02, 2020 111.68 112.74 111.68 112.72 16,813 +1.27(+1.14%)
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.