iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data
182.68 ↑0.20 (0.11%)
As of May 17, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, CRBN is up 0.00% a day on average. There have been 17 days where iShares MSCI ACWI Low Carbon Target ETF closed green and 13 days where CRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 182.52 | 182.68 | ↑$0.16 (0.09%) | 182.29 | 182.84 | 6.71K |
| 2024-05-16 | 182.88 | 182.48 | ↓$0.40 (-0.22%) | 182.46 | 182.88 | 6.08K |
| 2024-05-15 | 181.58 | 182.68 | ↑$1.10 (0.61%) | 181.36 | 182.68 | 6.07K |
| 2024-05-14 | 179.70 | 180.61 | ↑$0.91 (0.51%) | 179.70 | 180.61 | 34.86K |
| 2024-05-13 | 179.69 | 179.51 | ↓$0.18 (-0.10%) | 179.45 | 179.93 | 3.49K |
| 2024-05-10 | 179.81 | 179.38 | ↓$0.43 (-0.24%) | 179.02 | 179.87 | 5.13K |
| 2024-05-09 | 177.83 | 178.82 | ↑$0.99 (0.56%) | 177.83 | 178.82 | 2.51K |
| 2024-05-08 | 177.67 | 177.99 | ↑$0.32 (0.18%) | 177.64 | 178.11 | 3.10K |
| 2024-05-07 | 177.89 | 177.98 | ↑$0.09 (0.05%) | 177.77 | 178.36 | 5.13K |
| 2024-05-06 | 176.99 | 177.64 | ↑$0.65 (0.37%) | 176.88 | 177.64 | 3.95K |
| 2024-05-03 | 176.12 | 176.21 | ↑$0.09 (0.05%) | 175.33 | 176.29 | 3.94K |
| 2024-05-02 | 172.71 | 174.01 | ↑$1.30 (0.75%) | 172.67 | 174.01 | 4.31K |
| 2024-05-01 | 172.23 | 172.15 | ↓$0.08 (-0.05%) | 171.92 | 174.20 | 7.34K |
| 2024-04-30 | 174.32 | 172.68 | ↓$1.64 (-0.94%) | 172.68 | 174.54 | 4.77K |
| 2024-04-29 | 175.01 | 175.10 | ↑$0.09 (0.05%) | 174.75 | 175.24 | 5.12K |
| 2024-04-26 | 173.77 | 174.38 | ↑$0.61 (0.35%) | 173.77 | 174.74 | 3.10K |
| 2024-04-25 | 171.12 | 172.71 | ↑$1.59 (0.93%) | 170.69 | 172.71 | 4.09K |
| 2024-04-24 | 173.62 | 173.30 | ↓$0.32 (-0.18%) | 172.90 | 173.64 | 4.95K |
| 2024-04-23 | 171.90 | 173.29 | ↑$1.39 (0.81%) | 171.90 | 173.40 | 4.61K |
| 2024-04-22 | 170.42 | 171.24 | ↑$0.82 (0.48%) | 170.29 | 171.52 | 5.68K |
| 2024-04-19 | 170.56 | 169.52 | ↓$1.04 (-0.61%) | 169.46 | 170.79 | 9.12K |
| 2024-04-18 | 170.95 | 170.80 | ↓$0.15 (-0.09%) | 170.80 | 172.24 | 3K |
| 2024-04-17 | 172.55 | 171.08 | ↓$1.47 (-0.85%) | 170.77 | 172.55 | 7.88K |
| 2024-04-16 | 171.77 | 171.79 | ↑$0.02 (0.01%) | 171.61 | 172.14 | 9.78K |
| 2024-04-15 | 175.65 | 172.62 | ↓$3.03 (-1.73%) | 172.36 | 175.82 | 12.63K |
| 2024-04-12 | 175.74 | 174.16 | ↓$1.58 (-0.90%) | 173.93 | 175.77 | 8.81K |
| 2024-04-11 | 176.70 | 177.36 | ↑$0.66 (0.38%) | 175.48 | 177.59 | 5.66K |
| 2024-04-10 | 176.11 | 176.40 | ↑$0.28 (0.16%) | 175.83 | 176.75 | 4.93K |
| 2024-04-09 | 178.64 | 178.35 | ↓$0.29 (-0.16%) | 177.62 | 178.64 | 3.19K |
| 2024-04-08 | 178.24 | 177.99 | ↓$0.24 (-0.14%) | 177.82 | 178.42 | 12.27K |
Create an account or log in to view more rows.
$CRBN To the moon!!
$CRBN It's coming
load 'em up.
$CRBN Just buy and hold
$CRBN Nothing but time to wait
$CRBN Hold on to your Butts.
$CRBN holding and buying these dips is so easy.
$CRBN Market is down
No worries
$CRBN what happen
$CRBN Powell save me
$CRBN Stair stepping nicely