Skip to main content

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

179.50 +0.15 (+0.08%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 141.96 142.10 139.72 140.40 18,077 -2.91(-2.03%)
Jan 28, 2021 142.49 144.27 142.49 143.30 14,463 +1.66(+1.17%)
Jan 27, 2021 143.39 143.51 141.64 141.65 19,211 -3.93(-2.70%)
Jan 26, 2021 146.03 146.03 145.57 145.57 13,188 -0.15(-0.11%)
Jan 25, 2021 145.65 146.04 144.25 145.73 20,467 -0.01(-0.01%)
Jan 22, 2021 145.15 145.79 145.15 145.74 14,483 -0.49(-0.33%)
Jan 21, 2021 146.27 146.38 145.78 146.23 26,332 +0.12(+0.08%)
Jan 20, 2021 145.21 146.13 145.21 146.10 10,266 +1.85(+1.29%)
Jan 19, 2021 144.20 144.40 143.80 144.25 21,933 +1.24(+0.86%)
Jan 15, 2021 143.46 143.58 142.63 143.01 11,417 -1.26(-0.87%)
Jan 14, 2021 144.81 145.18 144.27 144.27 17,609 -0.15(-0.10%)
Jan 13, 2021 144.07 144.81 144.07 144.42 12,737 +0.15(+0.11%)
Jan 12, 2021 143.83 144.27 143.34 144.27 14,384 +0.54(+0.37%)
Jan 11, 2021 143.37 144.44 143.37 143.73 37,739 -1.28(-0.89%)
Jan 08, 2021 144.76 145.05 144.03 145.01 17,337 +1.15(+0.80%)
Jan 07, 2021 142.86 144.00 142.86 143.86 12,935 +1.66(+1.17%)
Jan 06, 2021 140.98 143.41 140.94 142.20 10,492 +0.56(+0.40%)
Jan 05, 2021 140.29 141.82 140.29 141.64 22,363 +1.42(+1.01%)
Jan 04, 2021 142.43 142.43 139.36 140.22 26,815 -0.52(-0.37%)
Dec 31, 2020 140.74 140.74 140.74 12,443 -0.35(-0.25%)
Dec 30, 2020 141.20 141.56 141.06 141.09 12,443 +0.53(+0.38%)
Dec 29, 2020 141.29 141.36 140.44 140.56 11,466 +0.41(+0.30%)
Dec 28, 2020 140.43 140.43 140.06 140.15 12,806 +0.90(+0.64%)
Dec 24, 2020 139.15 139.37 138.96 139.25 6,871 +0.03(+0.02%)
Dec 23, 2020 139.15 139.60 139.15 139.22 12,697 +0.68(+0.49%)
Dec 22, 2020 138.71 138.82 138.34 138.54 11,244 -0.34(-0.24%)
Dec 21, 2020 137.57 139.05 137.16 138.88 17,059 -0.97(-0.70%)
Dec 18, 2020 140.28 140.28 139.41 139.85 7,083 -0.24(-0.17%)
Dec 17, 2020 140.05 140.20 139.82 140.10 8,639 +0.81(+0.59%)
Dec 16, 2020 139.06 139.28 138.85 139.28 12,481 +0.42(+0.30%)
Dec 15, 2020 138.04 138.86 137.97 138.86 32,355 +1.51(+1.10%)
Dec 14, 2020 138.36 138.62 137.35 137.35 10,281 +0.10(+0.07%)
Dec 11, 2020 137.07 137.47 136.75 137.25 14,696 -0.63(-0.45%)
Dec 10, 2020 137.48 138.08 137.48 137.88 12,675 +0.19(+0.14%)
Dec 09, 2020 138.73 138.73 137.12 137.69 8,093 -0.71(-0.51%)
Dec 08, 2020 137.61 138.52 137.47 138.39 6,642 +0.40(+0.29%)
Dec 07, 2020 137.84 138.31 137.84 137.99 16,901 -0.39(-0.28%)
Dec 04, 2020 137.61 138.38 137.61 138.38 12,673 +1.37(+1.00%)
Dec 03, 2020 137.11 137.56 137.00 137.01 11,085 +0.18(+0.13%)
Dec 02, 2020 136.13 136.98 136.03 136.83 51,405 +0.14(+0.10%)
Dec 01, 2020 136.59 137.12 136.54 136.69 7,690 +1.46(+1.08%)
Nov 30, 2020 135.77 135.77 134.63 135.23 21,692 -1.01(-0.74%)
Nov 27, 2020 136.07 136.42 135.91 136.25 8,413 +0.64(+0.47%)
Nov 25, 2020 134.95 135.75 134.95 135.61 7,454 -0.12(-0.09%)
Nov 24, 2020 134.79 135.78 134.79 135.73 6,304 +1.81(+1.35%)
Nov 23, 2020 133.98 134.20 133.36 133.92 12,950 +0.54(+0.40%)
Nov 20, 2020 133.61 133.71 133.36 133.38 11,075 -0.26(-0.20%)
Nov 19, 2020 132.51 133.65 132.51 133.65 8,193 +0.75(+0.57%)
Nov 18, 2020 134.06 134.38 132.90 132.90 9,583 -0.99(-0.74%)
Nov 17, 2020 133.54 134.28 133.27 133.88 10,616 -0.10(-0.07%)
Nov 16, 2020 133.82 134.19 133.64 133.98 16,155 +1.29(+0.97%)
Nov 13, 2020 131.75 132.82 131.61 132.69 8,626 +2.00(+1.53%)
Nov 12, 2020 131.72 132.15 130.50 130.69 7,305 -1.53(-1.16%)
Nov 11, 2020 131.61 132.35 131.61 132.22 11,968 +1.07(+0.82%)
Nov 10, 2020 131.19 131.56 130.33 131.15 25,436 -0.39(-0.30%)
Nov 09, 2020 134.32 134.32 131.54 131.54 18,664 +2.18(+1.68%)
Nov 06, 2020 129.20 129.59 129.16 129.36 6,176 +0.30(+0.23%)
Nov 05, 2020 128.75 129.42 128.75 129.06 6,104 +2.47(+1.95%)
Nov 04, 2020 125.36 127.24 125.17 126.59 8,632 +2.45(+1.97%)
Nov 03, 2020 123.15 124.44 123.15 124.14 19,308 +2.31(+1.90%)
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.