Indicators

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

182.12 +1.16 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	147.69	148.30	144.19	144.29	10,434	-3.65(-2.47%)
Apr 28, 2022	146.65	148.24	145.53	147.94	9,484	+2.64(+1.82%)
Apr 27, 2022	145.09	146.38	144.22	145.30	76,987	+0.45(+0.31%)
Apr 26, 2022	147.81	147.81	144.84	144.84	7,406	-4.11(-2.76%)
Apr 25, 2022	147.36	148.95	146.14	148.95	22,659	+0.52(+0.35%)
Apr 22, 2022	151.61	151.61	148.43	148.43	7,837	-3.52(-2.32%)
Apr 21, 2022	155.41	155.86	151.93	151.96	36,255	-2.27(-1.47%)
Apr 20, 2022	154.31	154.82	154.15	154.23	12,288	+0.18(+0.11%)
Apr 19, 2022	151.96	154.31	151.96	154.05	12,614	+1.63(+1.07%)
Apr 18, 2022	152.36	153.00	151.88	152.42	17,981	-0.56(-0.36%)
Apr 14, 2022	154.40	154.40	152.98	152.98	13,722	-1.44(-0.93%)
Apr 13, 2022	152.68	154.66	152.68	154.42	40,378	+1.74(+1.14%)
Apr 12, 2022	154.44	155.09	152.58	152.68	12,802	-0.99(-0.64%)
Apr 11, 2022	154.54	154.87	153.52	153.67	15,114	-2.00(-1.28%)
Apr 08, 2022	155.08	156.46	155.08	155.67	7,442	-0.15(-0.10%)
Apr 07, 2022	155.84	156.56	154.59	155.82	9,827	+0.07(+0.04%)
Apr 06, 2022	155.99	156.12	155.06	155.76	9,101	-1.41(-0.90%)
Apr 05, 2022	159.14	159.48	157.16	157.17	18,954	-2.34(-1.46%)
Apr 04, 2022	158.64	159.54	158.53	159.51	18,870	+1.29(+0.81%)

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.