iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data

151.49 ↑1.26 (0.84%)
As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, CRBN is up 0.33% a day on average. There have been 20 days where iShares MSCI ACWI Low Carbon Target ETF closed green and 10 days where CRBN closed red.

DateOpenCloseChangeLowHighVolume
2023-02-02151.24151.49↑$0.25 (0.17%)150.44151.929.13K
2023-02-01148.27150.23↑$1.96 (1.32%)148.04150.2315.40K
2023-01-31146.84148.49↑$1.65 (1.12%)146.67148.598.76K
2023-01-30147.67147.06↓$0.61 (-0.41%)147.06148.4012.45K
2023-01-27148.24148.85↑$0.61 (0.41%)148.01149.2133.20K
2023-01-26148.34148.59↑$0.25 (0.17%)147.82148.594.66K
2023-01-25146.12147.46↑$1.34 (0.92%)145.51147.5418.04K
2023-01-24146.73147.18↑$0.45 (0.31%)146.37147.5011.56K
2023-01-23146.01147.31↑$1.30 (0.89%)145.78147.5524.30K
2023-01-20144.12145.91↑$1.79 (1.24%)143.92145.914.88K
2023-01-19144.03143.75↓$0.28 (-0.20%)143.30144.2522.56K
2023-01-18146.89144.43↓$2.46 (-1.67%)144.43147.0713.19K
2023-01-17146.01145.86↓$0.15 (-0.10%)145.67146.5410.93K
2023-01-13144.29146.07↑$1.78 (1.23%)144.29146.079.13K
2023-01-12143.67145.27↑$1.61 (1.12%)143.67145.443.97K
2023-01-11143.33144.13↑$0.80 (0.56%)143.07144.3211.01K
2023-01-10141.83142.64↑$0.81 (0.57%)141.83142.7233.26K
2023-01-09142.98141.89↓$1.09 (-0.76%)141.89143.639.09K
2023-01-06138.95141.59↑$2.64 (1.90%)138.95141.739.67K
2023-01-05138.71138.39↓$0.32 (-0.23%)138.26139.0410.42K
2023-01-04138.83139.87↑$1.04 (0.75%)138.64140.3216.79K
2023-01-03139.07138.30↓$0.77 (-0.56%)137.52139.0724.13K
2022-12-30138.14138.15↑$0.01 (0.00%)137.24138.157.68K
2022-12-29137.89139.03↑$1.14 (0.83%)137.89139.1525.22K
2022-12-28138.59136.68↓$1.91 (-1.38%)136.54138.6220.45K
2022-12-27138.44138.20↓$0.24 (-0.17%)137.83138.8725.39K
2022-12-23137.19138.46↑$1.28 (0.93%)137.19138.468.72K
2022-12-22137.97137.65↓$0.32 (-0.23%)136.23137.9721.23K
2022-12-21138.50139.38↑$0.88 (0.64%)138.34139.8016.69K
2022-12-20136.92137.69↑$0.77 (0.56%)136.92138.1115.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CRBN This is how I feel everyday holding this gem.

0 Like Report
145zip

$CRBN I still don’t wanna buy it

0 Like Report
4texin

$CRBN is going to have a run next month

0 Like Report