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 103.44 103.60 103.18 103.36 16,152 -0.40(-0.38%)
May 30, 2018 103.34 104.09 103.28 103.76 6,225 +1.15(+1.12%)
May 29, 2018 103.13 103.32 102.23 102.61 6,851 -1.52(-1.45%)
May 25, 2018 104.13 104.13 104.13 0 -0.39(-0.37%)
May 24, 2018 104.64 104.64 103.95 104.52 3,977 -0.52(-0.50%)
May 23, 2018 104.38 105.04 104.37 105.04 23,451 -0.12(-0.12%)
May 22, 2018 105.48 105.62 105.16 105.16 14,058 -0.08(-0.08%)
May 21, 2018 105.16 105.34 105.12 105.24 12,455 +0.70(+0.66%)
May 18, 2018 104.63 104.70 104.42 104.54 6,507 -0.24(-0.23%)
May 17, 2018 104.76 105.03 104.50 104.78 3,667 -0.19(-0.18%)
May 16, 2018 104.76 105.06 104.76 104.97 2,333 +0.47(+0.45%)
May 15, 2018 104.70 104.81 104.35 104.51 13,735 -0.93(-0.89%)
May 14, 2018 105.70 106.03 105.41 105.44 8,077 +0.05(+0.05%)
May 11, 2018 105.34 105.65 105.15 105.39 6,056 +0.23(+0.22%)
May 10, 2018 104.45 105.37 104.45 105.16 6,141 +0.99(+0.95%)
May 09, 2018 103.69 104.25 103.58 104.17 4,323 +0.91(+0.88%)
May 08, 2018 103.42 103.53 103.13 103.26 5,687 -0.20(-0.20%)
May 07, 2018 103.55 103.88 103.38 103.46 9,861 +0.08(+0.08%)
May 04, 2018 102.00 103.44 102.00 103.38 6,069 +1.03(+1.01%)
May 03, 2018 102.38 102.58 101.50 102.35 8,750 -0.06(-0.06%)
May 02, 2018 103.13 103.17 102.41 102.41 9,941 -0.39(-0.38%)
May 01, 2018 102.79 103.06 102.41 102.80 6,296 -0.15(-0.14%)
Apr 30, 2018 103.78 104.05 102.95 102.95 8,436 -0.66(-0.64%)
Apr 27, 2018 103.73 103.73 103.30 103.61 5,531 +0.10(+0.09%)
Apr 26, 2018 102.98 103.71 102.90 103.51 7,602 +0.84(+0.82%)
Apr 25, 2018 102.42 102.77 102.23 102.67 16,900 -0.14(-0.14%)
Apr 24, 2018 104.01 104.01 102.15 102.81 8,647 -0.64(-0.62%)
Apr 23, 2018 103.72 104.09 103.28 103.45 6,128 -0.05(-0.05%)
Apr 20, 2018 104.30 104.33 103.39 103.50 6,898 -1.00(-0.96%)
Apr 19, 2018 104.84 104.84 104.02 104.51 8,480 -0.46(-0.44%)
Apr 18, 2018 104.99 105.30 104.91 104.97 7,461 +0.10(+0.09%)
Apr 17, 2018 104.29 105.02 104.29 104.87 13,289 +1.00(+0.96%)
Apr 16, 2018 103.80 104.07 103.63 103.87 5,250 +0.49(+0.47%)
Apr 13, 2018 104.08 104.10 103.09 103.38 6,879 -0.47(-0.45%)
Apr 12, 2018 103.43 103.85 103.43 103.85 12,712 +0.72(+0.70%)
Apr 11, 2018 102.98 103.72 102.98 103.13 78,028 -0.41(-0.39%)
Apr 10, 2018 103.21 103.76 103.13 103.54 6,581 +1.59(+1.56%)
Apr 09, 2018 102.29 102.92 101.95 101.95 13,370 +0.40(+0.39%)
Apr 06, 2018 102.52 103.08 101.36 101.56 4,571 -1.77(-1.71%)
Apr 05, 2018 103.07 103.46 102.88 103.33 5,296 +0.93(+0.91%)
Apr 04, 2018 100.60 102.39 100.60 102.39 14,785 +0.94(+0.93%)
Apr 03, 2018 101.16 101.49 100.51 101.45 27,154 +1.09(+1.09%)
Apr 02, 2018 102.36 102.36 100.18 100.36 32,931 -2.52(-2.45%)
Mar 29, 2018 102.88 102.88 102.88 0 +1.43(+1.41%)
Mar 28, 2018 101.66 102.20 101.07 101.45 8,538 -0.04(-0.04%)
Mar 27, 2018 103.28 103.28 101.20 101.50 8,297 -1.45(-1.40%)
Mar 26, 2018 102.07 102.95 101.29 102.94 17,980 +2.33(+2.31%)
Mar 23, 2018 102.45 102.56 100.57 100.61 11,429 -1.78(-1.74%)
Mar 22, 2018 103.48 103.94 102.39 102.39 14,164 -2.35(-2.24%)
Mar 21, 2018 104.59 105.32 104.54 104.75 7,290 +0.09(+0.08%)
Mar 20, 2018 104.55 104.86 104.55 104.66 8,504 +0.18(+0.17%)
Mar 19, 2018 105.30 105.30 103.93 104.48 13,242 -1.18(-1.12%)
Mar 16, 2018 105.53 105.93 105.53 105.66 8,449 +0.09(+0.08%)
Mar 15, 2018 105.83 105.97 105.31 105.57 7,896 +0.03(+0.02%)
Mar 14, 2018 106.38 106.38 105.50 105.55 7,305 -0.39(-0.37%)
Mar 13, 2018 107.02 107.09 105.76 105.94 11,373 -0.77(-0.73%)
Mar 12, 2018 106.60 106.75 106.34 106.71 11,564 +0.29(+0.27%)
Mar 09, 2018 105.43 106.43 105.43 106.42 12,143 +1.33(+1.27%)
Mar 08, 2018 105.07 105.47 104.68 105.09 8,098 +0.24(+0.23%)
Mar 07, 2018 104.87 104.05 104.85 9,864 -0.00(-0.00%)
Mar 06, 2018 104.89 104.95 104.41 104.86 6,332 +0.50(+0.48%)
Mar 05, 2018 102.88 104.36 102.88 104.36 13,527 +0.97(+0.93%)
Mar 02, 2018 102.28 103.60 101.76 103.39 19,606 +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.