Skip to main content

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

199.57 -0.19 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 199.92 199.92 199.31 199.57 4,548 -0.19(-0.10%)
Nov 26, 2024 199.52 199.76 199.24 199.76 4,636 +0.18(+0.09%)
Nov 25, 2024 200.17 200.32 198.96 199.58 11,854 +0.85(+0.43%)
Nov 22, 2024 197.90 198.85 197.90 198.73 9,885 +0.58(+0.29%)
Nov 21, 2024 196.71 198.33 196.71 198.15 4,898 +1.01(+0.51%)
Nov 20, 2024 196.91 197.14 195.93 197.14 4,669 -0.22(-0.11%)
Nov 19, 2024 195.32 197.42 195.32 197.36 5,147 +0.93(+0.47%)
Nov 18, 2024 195.20 196.87 195.20 196.43 7,771 +0.99(+0.51%)
Nov 15, 2024 196.33 196.33 194.91 195.44 11,304 -1.82(-0.92%)
Nov 14, 2024 198.45 198.45 197.26 197.26 5,391 -0.86(-0.44%)
Nov 13, 2024 198.31 198.85 198.12 198.12 4,450 -0.48(-0.24%)
Nov 12, 2024 199.34 199.34 198.02 198.60 6,009 -1.31(-0.66%)
Nov 11, 2024 200.06 200.20 199.69 199.91 5,818 +0.26(+0.13%)
Nov 08, 2024 199.69 200.18 199.27 199.65 3,934 -0.59(-0.30%)
Nov 07, 2024 199.31 200.45 199.31 200.24 4,857 +1.94(+0.98%)
Nov 06, 2024 197.28 198.31 196.51 198.31 18,364 +2.92(+1.50%)
Nov 05, 2024 193.82 195.64 193.82 195.38 4,169 +2.38(+1.23%)
Nov 04, 2024 193.74 194.26 192.86 193.00 15,229 -0.27(-0.14%)
Nov 01, 2024 193.74 194.50 193.27 193.27 7,377 +0.57(+0.29%)
Oct 31, 2024 193.34 193.34 192.54 192.71 3,119 -2.74(-1.40%)
Oct 30, 2024 196.07 196.20 195.45 195.45 2,059 -0.55(-0.28%)
Oct 29, 2024 195.95 196.40 195.84 196.00 73,114 -0.01(-0.00%)
Oct 28, 2024 196.06 196.37 196.01 196.01 5,498 +0.94(+0.48%)
Oct 25, 2024 196.67 196.78 195.06 195.06 3,203 -0.30(-0.16%)
Oct 24, 2024 195.36 195.47 194.90 195.37 3,928 +0.53(+0.27%)
Oct 23, 2024 195.65 195.68 194.06 194.84 2,641 -2.02(-1.03%)
Oct 22, 2024 195.93 196.94 195.93 196.86 5,577 -0.32(-0.16%)
Oct 21, 2024 197.27 197.46 196.67 197.18 7,093 -0.60(-0.30%)
Oct 18, 2024 197.80 197.93 197.47 197.78 3,925 +1.06(+0.54%)
Oct 17, 2024 197.71 197.71 196.72 196.72 3,058 -0.09(-0.05%)
Oct 16, 2024 196.19 197.05 196.19 196.81 6,476 +0.97(+0.50%)
Oct 15, 2024 197.82 197.82 195.78 195.84 7,811 -2.00(-1.01%)
Oct 14, 2024 196.92 198.25 196.92 197.84 3,370 +0.84(+0.42%)
Oct 11, 2024 195.50 197.00 195.50 197.00 3,910 +1.13(+0.57%)
Oct 10, 2024 195.55 195.90 195.28 195.88 3,311 +0.02(+0.01%)
Oct 09, 2024 194.56 196.14 194.56 195.86 11,836 +0.90(+0.46%)
Oct 08, 2024 194.89 195.24 194.72 194.96 4,573 +0.54(+0.28%)
Oct 07, 2024 195.19 195.68 194.34 194.42 5,964 -1.34(-0.69%)
Oct 04, 2024 194.68 195.76 194.68 195.76 2,742 +1.79(+0.92%)
Oct 03, 2024 193.77 194.27 193.63 193.97 4,805 -0.97(-0.50%)
Oct 02, 2024 194.07 195.06 193.89 194.94 11,274 +0.34(+0.17%)
Oct 01, 2024 196.05 196.05 193.81 194.60 28,287 -1.53(-0.78%)
Sep 30, 2024 195.70 196.13 194.81 196.13 7,738 +0.06(+0.03%)
Sep 27, 2024 196.57 197.00 196.07 196.07 5,210 -0.51(-0.26%)
Sep 26, 2024 197.11 197.11 196.12 196.58 2,664 +2.28(+1.17%)
Sep 25, 2024 195.29 195.37 194.24 194.31 5,279 -0.72(-0.37%)
Sep 24, 2024 194.37 195.22 194.34 195.02 3,849 +1.42(+0.73%)
Sep 23, 2024 193.60 193.88 193.49 193.60 6,440 +0.67(+0.35%)
Sep 20, 2024 193.25 193.28 192.58 192.93 7,160 -0.68(-0.35%)
Sep 19, 2024 193.05 194.37 193.05 193.61 10,035 +3.21(+1.68%)
Sep 18, 2024 190.75 192.47 190.24 190.40 6,745 -0.42(-0.22%)
Sep 17, 2024 191.50 191.88 190.44 190.82 4,829 -0.35(-0.18%)
Sep 16, 2024 190.58 191.17 190.28 191.17 10,797 +0.69(+0.36%)
Sep 13, 2024 190.43 190.64 190.24 190.48 3,530 +0.95(+0.50%)
Sep 12, 2024 188.23 189.53 187.96 189.53 3,054 +1.32(+0.70%)
Sep 11, 2024 186.34 188.20 184.58 188.20 2,281 +1.79(+0.96%)
Sep 10, 2024 186.26 186.41 185.24 186.41 3,646 +0.57(+0.31%)
Sep 09, 2024 185.55 186.15 185.51 185.84 6,828 +1.98(+1.08%)
Sep 06, 2024 187.28 187.28 183.86 183.86 6,199 -3.24(-1.73%)
Sep 05, 2024 187.49 188.41 186.78 187.10 6,342 -0.49(-0.26%)
Sep 04, 2024 186.92 188.08 186.92 187.59 3,451 -0.09(-0.05%)
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.