iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data
231.86 ↑0.12 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRBN is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 233.17 | 231.86 | ↓$1.31 (-0.56%) | 231.64 | 233.17 | 5.26K |
| 2025-12-12 | 233.81 | 231.74 | ↓$2.07 (-0.89%) | 231.18 | 233.95 | 7.85K |
| 2025-12-11 | 232.21 | 233.82 | ↑$1.61 (0.70%) | 232.21 | 233.98 | 6.95K |
| 2025-12-10 | 231.98 | 233.66 | ↑$1.68 (0.72%) | 231.75 | 233.72 | 7.14K |
| 2025-12-09 | 231.45 | 231.86 | ↑$0.41 (0.18%) | 231.45 | 232.28 | 3.51K |
| 2025-12-08 | 232.85 | 231.61 | ↓$1.24 (-0.53%) | 231.28 | 232.85 | 4.27K |
| 2025-12-05 | 232.67 | 232.54 | ↓$0.13 (-0.06%) | 232.43 | 232.81 | 2.47K |
| 2025-12-04 | 232.43 | 231.91 | ↓$0.52 (-0.22%) | 231.54 | 232.43 | 7.19K |
| 2025-12-03 | 231.08 | 232.07 | ↑$0.99 (0.43%) | 230.96 | 232.07 | 4.28K |
| 2025-12-02 | 230.95 | 230.66 | ↓$0.29 (-0.13%) | 230.17 | 231.40 | 5.97K |
| 2025-12-01 | 230.44 | 230.10 | ↓$0.34 (-0.15%) | 230.10 | 231.16 | 7.11K |
| 2025-11-28 | 230.14 | 231.05 | ↑$0.91 (0.39%) | 230.14 | 231.16 | 2.57K |
| 2025-11-26 | 229.50 | 230.17 | ↑$0.67 (0.29%) | 229.25 | 230.53 | 5.13K |
| 2025-11-25 | 226.18 | 228.45 | ↑$2.27 (1.00%) | 226.05 | 228.45 | 6.54K |
| 2025-11-24 | 224.08 | 226.11 | ↑$2.03 (0.91%) | 224.08 | 226.15 | 10.23K |
| 2025-11-21 | 221.73 | 223.33 | ↑$1.60 (0.72%) | 221.15 | 223.92 | 7.55K |
| 2025-11-20 | 227.88 | 221.21 | ↓$6.67 (-2.93%) | 221.21 | 228.01 | 6.13K |
| 2025-11-19 | 224.22 | 224.86 | ↑$0.64 (0.29%) | 223.76 | 225.88 | 5.87K |
| 2025-11-18 | 223.61 | 224.31 | ↑$0.70 (0.31%) | 223.52 | 224.83 | 5.71K |
| 2025-11-17 | 227.66 | 226.07 | ↓$1.59 (-0.70%) | 225.57 | 228.45 | 5.53K |
| 2025-11-14 | 228.01 | 228.45 | ↑$0.44 (0.19%) | 228.01 | 229.88 | 10.45K |
| 2025-11-13 | 231.61 | 229.03 | ↓$2.59 (-1.12%) | 228.80 | 231.95 | 6.23K |
| 2025-11-12 | 233.00 | 232.64 | ↓$0.36 (-0.15%) | 232.21 | 233.00 | 4.36K |
| 2025-11-11 | 231.35 | 232.07 | ↑$0.72 (0.31%) | 231.08 | 232.07 | 3.51K |
| 2025-11-10 | 230.71 | 231.41 | ↑$0.70 (0.30%) | 229.72 | 231.64 | 7.19K |
| 2025-11-07 | 226.12 | 227.92 | ↑$1.80 (0.80%) | 225.45 | 227.92 | 4.48K |
| 2025-11-06 | 229.93 | 227.76 | ↓$2.17 (-0.94%) | 227.63 | 229.93 | 3.72K |
| 2025-11-05 | 228.64 | 230.00 | ↑$1.36 (0.59%) | 228.64 | 230.79 | 2.77K |
| 2025-11-04 | 229.08 | 228.79 | ↓$0.29 (-0.13%) | 228.79 | 230.55 | 21.33K |
| 2025-11-03 | 231.24 | 231.54 | ↑$0.30 (0.13%) | 231.24 | 231.77 | 4.35K |
Create an account or log in to view more rows.
$CRBN who else excited??
$CRBN HODLing
and buying more when I can.
$CRBN back to business
$CRBN is going to have a run next month
$CRBN yeeeeeee haw
$CRBN I warned you all fairly you morons.
$CRBN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CRBN To the moon!!
$CRBN It's coming
load 'em up.
$CRBN Just buy and hold