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

192.93 -0.68 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 121.70 122.67 121.56 122.03 2,661 +0.52(+0.43%)
Sep 29, 2020 121.72 121.84 121.24 121.51 2,883 -0.22(-0.18%)
Sep 28, 2020 121.52 121.87 121.28 121.73 132,477 +1.88(+1.57%)
Sep 25, 2020 118.10 120.11 118.10 119.85 5,367 +1.21(+1.02%)
Sep 24, 2020 117.61 119.64 117.61 118.64 8,408 +0.02(+0.02%)
Sep 23, 2020 121.06 121.06 118.32 118.62 4,980 -2.22(-1.84%)
Sep 22, 2020 120.40 120.85 119.78 120.84 7,501 +0.78(+0.65%)
Sep 21, 2020 118.58 120.06 118.53 120.06 7,261 -1.77(-1.46%)
Sep 18, 2020 123.17 123.17 121.43 121.83 3,972 -1.01(-0.82%)
Sep 17, 2020 122.24 123.30 122.11 122.84 46,532 -0.69(-0.56%)
Sep 16, 2020 124.58 125.02 123.52 123.53 26,364 -0.67(-0.54%)
Sep 15, 2020 124.53 124.74 123.96 124.20 22,923 +0.57(+0.46%)
Sep 14, 2020 123.29 123.93 123.22 123.63 45,490 +1.72(+1.41%)
Sep 11, 2020 122.51 122.65 121.33 121.91 17,390 +0.27(+0.22%)
Sep 10, 2020 124.06 124.06 121.64 121.64 5,853 -1.95(-1.58%)
Sep 09, 2020 122.75 124.20 122.75 123.58 38,147 +2.48(+2.05%)
Sep 08, 2020 121.79 122.55 120.98 121.11 14,861 -2.89(-2.33%)
Sep 04, 2020 124.69 125.26 121.33 123.99 19,430 -0.58(-0.46%)
Sep 03, 2020 127.67 127.76 123.87 124.57 23,521 -3.88(-3.02%)
Sep 02, 2020 127.62 128.45 127.12 128.45 10,127 +1.74(+1.37%)
Sep 01, 2020 126.34 126.91 126.34 126.71 19,649 +0.53(+0.42%)
Aug 31, 2020 126.11 126.52 125.76 126.18 23,662 -0.44(-0.35%)
Aug 28, 2020 126.16 126.62 125.87 126.62 84,271 +0.88(+0.70%)
Aug 27, 2020 125.75 126.19 124.95 125.74 21,116 -0.16(-0.13%)
Aug 26, 2020 124.94 125.90 124.94 125.90 2,561 +1.22(+0.98%)
Aug 25, 2020 124.45 124.70 124.21 124.68 22,465 +0.42(+0.34%)
Aug 24, 2020 124.39 124.40 123.99 124.26 59,750 +1.26(+1.03%)
Aug 21, 2020 122.36 122.99 122.12 122.99 3,113 +0.11(+0.09%)
Aug 20, 2020 121.77 122.99 121.77 122.89 5,836 +0.11(+0.09%)
Aug 19, 2020 123.65 123.65 122.77 122.77 3,682 -0.55(-0.44%)
Aug 18, 2020 123.49 123.68 123.01 123.32 3,255 +0.21(+0.17%)
Aug 17, 2020 122.72 123.25 122.72 123.11 6,986 +0.91(+0.74%)
Aug 14, 2020 122.18 122.48 122.13 122.20 1,395 -0.29(-0.24%)
Aug 13, 2020 122.59 123.04 122.40 122.50 4,125 -0.32(-0.26%)
Aug 12, 2020 122.25 122.89 122.25 122.82 3,407 +1.78(+1.47%)
Aug 11, 2020 122.22 122.37 121.04 121.04 28,043 -0.08(-0.07%)
Aug 10, 2020 121.10 121.21 120.58 121.12 2,254 +0.23(+0.19%)
Aug 07, 2020 120.66 120.98 120.66 120.89 1,717 -0.42(-0.35%)
Aug 06, 2020 120.76 121.38 120.58 121.31 3,508 +0.34(+0.29%)
Aug 05, 2020 121.04 121.34 120.97 120.97 2,760 +0.72(+0.60%)
Aug 04, 2020 119.43 120.25 119.43 120.25 4,162 +0.64(+0.53%)
Aug 03, 2020 119.10 119.67 119.10 119.61 4,483 +1.44(+1.22%)
Jul 31, 2020 118.96 118.96 117.27 118.18 4,723 -0.57(-0.48%)
Jul 30, 2020 117.93 118.78 117.37 118.74 4,952 -0.89(-0.74%)
Jul 29, 2020 118.65 119.64 118.65 119.64 5,708 +1.39(+1.17%)
Jul 28, 2020 118.41 118.94 118.17 118.25 20,119 -0.70(-0.59%)
Jul 27, 2020 118.04 118.95 118.04 118.95 6,219 +1.46(+1.24%)
Jul 24, 2020 117.42 117.72 117.11 117.49 2,039 -0.68(-0.57%)
Jul 23, 2020 119.42 119.44 117.93 118.16 3,171 -1.36(-1.13%)
Jul 22, 2020 118.94 119.52 118.94 119.52 2,355 +0.52(+0.44%)
Jul 21, 2020 119.55 119.76 119.00 119.00 40,250 +0.29(+0.25%)
Jul 20, 2020 117.66 118.83 117.66 118.70 4,696 +1.02(+0.87%)
Jul 17, 2020 117.31 117.83 117.31 117.69 2,683 +0.46(+0.40%)
Jul 16, 2020 116.92 117.30 116.90 117.22 3,211 -0.69(-0.59%)
Jul 15, 2020 118.14 118.14 117.28 117.91 21,547 +1.10(+0.94%)
Jul 14, 2020 114.99 116.81 114.82 116.81 5,991 +1.42(+1.23%)
Jul 13, 2020 117.11 117.86 115.28 115.39 5,661 -0.86(-0.74%)
Jul 10, 2020 115.63 116.26 115.56 116.24 16,746 +0.91(+0.79%)
Jul 09, 2020 116.25 116.25 114.55 115.33 12,250 -0.71(-0.61%)
Jul 08, 2020 115.54 116.05 115.04 116.05 4,987 +1.14(+1.00%)
Jul 07, 2020 115.48 116.11 114.90 114.90 8,071 -1.33(-1.15%)
Jul 06, 2020 115.98 116.44 115.75 116.24 21,280 +2.22(+1.95%)
Jul 02, 2020 114.61 115.04 114.01 114.01 1,717 +0.93(+0.82%)
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.