Skip to main content

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

182.20 -0.27 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.46 103.62 103.20 103.38 16,149 -0.40(-0.38%)
May 30, 2018 103.36 104.11 103.30 103.78 6,224 +1.14(+1.12%)
May 29, 2018 103.16 103.34 102.25 102.64 6,849 -1.52(-1.45%)
May 25, 2018 104.15 104.15 104.15 0 -0.39(-0.37%)
May 24, 2018 104.66 104.66 103.97 104.54 3,976 -0.52(-0.49%)
May 23, 2018 104.40 105.06 104.39 105.06 23,447 -0.12(-0.12%)
May 22, 2018 105.50 105.64 105.18 105.18 14,055 -0.08(-0.08%)
May 21, 2018 105.18 105.36 105.14 105.26 12,452 +0.70(+0.67%)
May 18, 2018 104.65 104.72 104.44 104.56 6,505 -0.24(-0.23%)
May 17, 2018 104.78 105.05 104.52 104.80 3,666 -0.19(-0.18%)
May 16, 2018 104.78 105.08 104.78 105.00 2,332 +0.47(+0.45%)
May 15, 2018 104.72 104.83 104.37 104.53 13,732 -0.93(-0.89%)
May 14, 2018 105.72 106.05 105.43 105.46 8,075 +0.05(+0.05%)
May 11, 2018 105.36 105.67 105.17 105.41 6,055 +0.23(+0.22%)
May 10, 2018 104.47 105.39 104.47 105.18 6,140 +0.99(+0.95%)
May 09, 2018 103.71 104.27 103.60 104.19 4,322 +0.91(+0.88%)
May 08, 2018 103.45 103.55 103.15 103.28 5,686 -0.20(-0.20%)
May 07, 2018 103.57 103.90 103.40 103.48 9,859 +0.08(+0.08%)
May 04, 2018 102.02 103.46 102.02 103.40 6,068 +1.03(+1.01%)
May 03, 2018 102.40 102.60 101.53 102.37 8,748 -0.06(-0.06%)
May 02, 2018 103.15 103.19 102.43 102.43 9,939 -0.39(-0.38%)
May 01, 2018 102.81 103.08 102.43 102.82 6,295 -0.15(-0.15%)
Apr 30, 2018 103.80 104.07 102.97 102.97 8,434 -0.66(-0.64%)
Apr 27, 2018 103.75 103.75 103.32 103.63 5,530 +0.10(+0.09%)
Apr 26, 2018 103.00 103.73 102.92 103.53 7,601 +0.85(+0.82%)
Apr 25, 2018 102.44 102.79 102.25 102.69 16,897 -0.14(-0.14%)
Apr 24, 2018 104.03 104.03 102.17 102.83 8,645 -0.64(-0.62%)
Apr 23, 2018 103.74 104.11 103.30 103.47 6,127 -0.05(-0.05%)
Apr 20, 2018 104.32 104.35 103.41 103.53 6,897 -1.00(-0.96%)
Apr 19, 2018 104.86 104.86 104.04 104.53 8,478 -0.46(-0.44%)
Apr 18, 2018 105.01 105.32 104.92 104.99 7,460 +0.10(+0.09%)
Apr 17, 2018 104.31 105.04 104.31 104.89 13,287 +1.00(+0.96%)
Apr 16, 2018 103.82 104.09 103.65 103.89 5,249 +0.49(+0.47%)
Apr 13, 2018 104.10 104.12 103.11 103.40 6,878 -0.47(-0.45%)
Apr 12, 2018 103.45 103.87 103.45 103.87 12,709 +0.72(+0.70%)
Apr 11, 2018 103.00 103.74 103.00 103.16 78,013 -0.41(-0.39%)
Apr 10, 2018 103.23 103.78 103.16 103.56 6,580 +1.59(+1.56%)
Apr 09, 2018 102.31 102.94 101.97 101.97 13,367 +0.40(+0.39%)
Apr 06, 2018 102.54 103.10 101.38 101.58 4,570 -1.77(-1.71%)
Apr 05, 2018 103.09 103.48 102.90 103.35 5,295 +0.93(+0.91%)
Apr 04, 2018 100.62 102.42 100.62 102.42 14,782 +0.94(+0.93%)
Apr 03, 2018 101.18 101.51 100.53 101.47 27,149 +1.09(+1.09%)
Apr 02, 2018 102.38 102.38 100.20 100.38 32,924 -2.52(-2.45%)
Mar 29, 2018 102.90 102.90 102.90 0 +1.43(+1.41%)
Mar 28, 2018 101.67 102.22 101.09 101.47 8,536 -0.04(-0.04%)
Mar 27, 2018 103.30 103.30 101.22 101.52 8,295 -1.44(-1.40%)
Mar 26, 2018 102.09 102.97 101.31 102.96 17,976 +2.33(+2.31%)
Mar 23, 2018 102.47 102.58 100.59 100.64 11,426 -1.78(-1.74%)
Mar 22, 2018 103.50 103.96 102.42 102.42 14,161 -2.35(-2.24%)
Mar 21, 2018 104.61 105.34 104.56 104.77 7,289 +0.09(+0.08%)
Mar 20, 2018 104.57 104.88 104.57 104.68 8,502 +0.18(+0.17%)
Mar 19, 2018 105.32 105.32 103.95 104.50 13,239 -1.18(-1.12%)
Mar 16, 2018 105.55 105.95 105.55 105.68 8,448 +0.09(+0.08%)
Mar 15, 2018 105.85 105.99 105.34 105.59 7,895 +0.03(+0.02%)
Mar 14, 2018 106.41 106.41 105.52 105.57 7,303 -0.39(-0.37%)
Mar 13, 2018 107.04 107.11 105.78 105.96 11,371 -0.77(-0.73%)
Mar 12, 2018 106.63 106.78 106.36 106.73 11,561 +0.29(+0.27%)
Mar 09, 2018 105.45 106.45 105.45 106.44 12,140 +1.33(+1.27%)
Mar 08, 2018 105.09 105.49 104.70 105.11 8,097 +0.24(+0.23%)
Mar 07, 2018 104.89 104.07 104.87 9,862 -0.00(-0.00%)
Mar 06, 2018 104.91 104.97 104.43 104.88 6,330 +0.50(+0.48%)
Mar 05, 2018 102.90 104.38 102.90 104.38 13,524 +0.97(+0.94%)
Mar 02, 2018 102.30 103.62 101.78 103.41 19,602 +0.45(+0.44%)
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.