Indicators

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

176.21 +2.20 (+1.26%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	144.82	144.90	143.23	143.73	10,992	-0.71(-0.49%)
Feb 25, 2021	147.77	148.03	144.44	144.44	21,449	-3.61(-2.44%)
Feb 24, 2021	148.10	148.11	146.08	148.05	45,421	+0.77(+0.52%)
Feb 23, 2021	146.22	147.50	144.85	147.28	17,164	+0.22(+0.15%)
Feb 22, 2021	147.38	147.95	147.03	147.06	16,269	-1.36(-0.92%)
Feb 19, 2021	148.85	149.11	148.42	148.42	8,667	+0.21(+0.14%)
Feb 18, 2021	147.85	148.42	147.32	148.22	27,531	-0.92(-0.62%)
Feb 17, 2021	149.02	149.28	148.05	149.13	16,828	-0.45(-0.30%)
Feb 16, 2021	150.08	150.33	149.57	149.59	20,109	+0.10(+0.06%)
Feb 12, 2021	148.35	149.51	148.11	149.49	19,448	+0.64(+0.43%)
Feb 11, 2021	148.84	148.98	148.22	148.85	11,234	+0.77(+0.52%)
Feb 10, 2021	148.88	148.90	147.51	148.08	9,233	-0.19(-0.13%)
Feb 09, 2021	147.59	148.45	147.59	148.26	11,551	+0.63(+0.43%)
Feb 08, 2021	147.32	147.76	147.28	147.63	16,730	+0.80(+0.55%)
Feb 05, 2021	146.68	146.91	146.35	146.82	13,317	+0.82(+0.56%)
Feb 04, 2021	145.04	146.00	145.04	146.00	16,459	+1.02(+0.70%)
Feb 03, 2021	145.04	145.33	144.62	144.98	17,612	+0.24(+0.17%)
Feb 02, 2021	144.32	144.99	144.18	144.74	21,221	+2.02(+1.41%)

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.