Skip to main content

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

183.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 153.13 153.53 152.91 153.40 10,326 +2.04(+1.35%)
Jun 29, 2023 150.78 151.39 150.78 151.36 4,325 +0.18(+0.12%)
Jun 28, 2023 150.66 151.30 150.66 151.18 5,524 +0.11(+0.07%)
Jun 27, 2023 149.93 151.26 149.93 151.07 7,288 +1.63(+1.09%)
Jun 26, 2023 149.75 150.47 149.45 149.45 13,586 -0.34(-0.23%)
Jun 23, 2023 149.69 150.22 149.62 149.79 7,239 -1.56(-1.03%)
Jun 22, 2023 150.68 151.38 150.68 151.35 6,809 -0.00(-0.00%)
Jun 21, 2023 151.56 152.02 151.13 151.35 6,291 -0.51(-0.34%)
Jun 20, 2023 152.05 152.07 151.55 151.86 9,588 -1.18(-0.77%)
Jun 16, 2023 154.02 154.10 153.04 153.04 9,967 -0.67(-0.43%)
Jun 15, 2023 152.58 153.81 152.41 153.70 9,257 +1.76(+1.16%)
Jun 14, 2023 151.80 152.40 151.00 151.95 8,944 +0.37(+0.25%)
Jun 13, 2023 151.24 151.80 151.19 151.57 9,077 +1.18(+0.78%)
Jun 12, 2023 149.59 150.40 149.50 150.40 10,338 +1.09(+0.73%)
Jun 09, 2023 149.34 149.98 149.04 149.31 6,682 +0.31(+0.21%)
Jun 08, 2023 148.24 149.31 148.17 149.00 9,603 +0.85(+0.58%)
Jun 07, 2023 148.89 149.31 148.03 148.14 7,803 -0.93(-0.62%)
Jun 06, 2023 148.45 149.07 148.29 149.07 4,012 +0.79(+0.53%)
Jun 05, 2023 148.52 148.76 148.25 148.28 13,958 -0.41(-0.27%)
Jun 02, 2023 147.84 148.90 147.78 148.69 97,770 +2.11(+1.44%)
Jun 01, 2023 145.02 146.82 145.02 146.58 10,883 +1.64(+1.13%)
May 31, 2023 144.92 144.94 144.19 144.94 27,827 -0.96(-0.66%)
May 30, 2023 146.61 146.61 145.45 145.90 43,089 -0.49(-0.33%)
May 26, 2023 144.80 146.50 144.80 146.39 47,419 +1.93(+1.34%)
May 25, 2023 144.59 144.78 143.92 144.46 5,114 +0.62(+0.43%)
May 24, 2023 144.17 144.17 143.51 143.84 24,294 -1.56(-1.07%)
May 23, 2023 146.19 146.59 145.18 145.40 9,376 -1.69(-1.15%)
May 22, 2023 147.06 147.53 147.06 147.09 8,786 +0.18(+0.12%)
May 19, 2023 147.29 147.56 146.66 146.91 342,732 -0.10(-0.07%)
May 18, 2023 146.04 147.01 145.81 147.01 6,871 +0.74(+0.50%)
May 17, 2023 145.49 146.38 144.81 146.27 5,564 +1.36(+0.94%)
May 16, 2023 145.49 145.54 144.91 144.91 8,100 -1.05(-0.72%)
May 15, 2023 145.52 146.04 145.01 145.95 8,649 +0.83(+0.57%)
May 12, 2023 145.55 145.62 144.51 145.12 3,907 -0.35(-0.24%)
May 11, 2023 145.24 145.48 144.68 145.48 5,376 -0.31(-0.21%)
May 10, 2023 146.09 146.13 144.72 145.78 5,354 +0.32(+0.22%)
May 09, 2023 145.15 145.70 145.15 145.46 5,146 -0.66(-0.45%)
May 08, 2023 146.07 146.17 145.80 146.12 8,231 +0.13(+0.09%)
May 05, 2023 144.57 146.12 144.57 146.00 7,458 +2.45(+1.71%)
May 04, 2023 143.72 143.98 143.19 143.54 6,426 -0.58(-0.40%)
May 03, 2023 144.75 145.12 144.12 144.12 6,697 -0.54(-0.37%)
May 02, 2023 145.55 145.55 143.91 144.66 15,995 -1.60(-1.09%)
May 01, 2023 146.12 146.59 146.05 146.25 6,718 -0.02(-0.01%)
Apr 28, 2023 144.86 146.27 144.86 146.27 23,268 +0.81(+0.55%)
Apr 27, 2023 143.78 145.53 143.78 145.46 5,104 +2.51(+1.75%)
Apr 26, 2023 143.85 143.99 142.86 142.96 10,250 -0.27(-0.19%)
Apr 25, 2023 144.71 144.74 143.23 143.23 7,506 -2.30(-1.58%)
Apr 24, 2023 145.31 145.71 145.00 145.53 5,817 +0.09(+0.07%)
Apr 21, 2023 145.30 145.44 144.73 145.44 7,850 +0.12(+0.08%)
Apr 20, 2023 145.53 145.78 145.32 145.32 4,009 -0.55(-0.38%)
Apr 19, 2023 145.46 146.09 145.37 145.87 8,320 -0.34(-0.24%)
Apr 18, 2023 146.40 146.40 145.84 146.22 17,599 +0.41(+0.28%)
Apr 17, 2023 145.44 145.81 145.09 145.81 6,124 +0.37(+0.26%)
Apr 14, 2023 145.72 146.18 145.06 145.44 6,619 -0.55(-0.38%)
Apr 13, 2023 144.72 146.09 144.72 145.99 13,855 +2.23(+1.55%)
Apr 12, 2023 144.95 145.06 143.68 143.75 10,581 -0.32(-0.22%)
Apr 11, 2023 144.23 144.52 144.02 144.08 5,152 +0.31(+0.21%)
Apr 10, 2023 142.87 143.77 142.68 143.77 7,829 +0.03(+0.02%)
Apr 06, 2023 143.11 143.77 142.79 143.74 5,052 +0.48(+0.33%)
Apr 05, 2023 143.67 143.79 142.86 143.26 6,220 -0.56(-0.39%)
Apr 04, 2023 144.56 144.83 143.62 143.82 4,855 -0.60(-0.42%)
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.