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

204.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRBN is up 0.06% a day on average. There have been 14 days where iShares MSCI ACWI Low Carbon Target ETF closed green and 16 days where CRBN closed red.

DateOpenCloseChangeLowHighVolume
2025-06-18204.44204.23↓$0.21 (-0.10%)204.01205.3111.08K
2025-06-17205.68203.87↓$1.81 (-0.88%)203.81205.698.65K
2025-06-16205.74206.09↑$0.35 (0.17%)205.74207.007.32K
2025-06-13206.32205.91↓$0.41 (-0.20%)205.84207.0811.22K
2025-06-12207.37208.45↑$1.08 (0.52%)207.37208.544.66K
2025-06-11208.45207.65↓$0.80 (-0.39%)207.65208.7533.48K
2025-06-10207.42207.94↑$0.52 (0.25%)207.42207.942.69K
2025-06-09207.18207.15↓$0.03 (-0.01%)206.72207.616.33K
2025-06-06206.89206.89↓$0.00 (0.00%)206.17207.047.69K
2025-06-05205.53205.08↓$0.45 (-0.22%)205.08206.102.57K
2025-06-04205.74205.79↑$0.05 (0.02%)205.74206.264.53K
2025-06-03204.24205.26↑$1.02 (0.50%)204.13205.3712.08K
2025-06-02202.75204.49↑$1.74 (0.86%)202.25204.579.17K
2025-05-30203.21203.12↓$0.09 (-0.04%)202.05203.585.26K
2025-05-29203.54203.32↓$0.22 (-0.11%)202.86203.987.63K
2025-05-28203.54202.67↓$0.87 (-0.43%)202.67203.854.62K
2025-05-27202.84203.88↑$1.04 (0.51%)202.84204.147.47K
2025-05-23200.63200.98↑$0.35 (0.17%)200.40201.512.93K
2025-05-22202.37201.81↓$0.56 (-0.28%)201.46202.375.89K
2025-05-21203.08201.69↓$1.39 (-0.68%)201.67204.6774.13K
2025-05-20203.96204.32↑$0.36 (0.18%)203.87204.5710.37K
2025-05-19201.83204.42↑$2.59 (1.28%)201.83204.748.16K
2025-05-16203.54203.90↑$0.36 (0.18%)202.88203.9011.80K
2025-05-15201.70202.82↑$1.12 (0.56%)201.49203.053.25K
2025-05-14202.14201.88↓$0.25 (-0.13%)201.68202.273.21K
2025-05-13201.65201.93↑$0.28 (0.14%)201.54202.234.36K
2025-05-12200.99200.49↓$0.50 (-0.25%)199.07200.994.93K
2025-05-09196.08195.86↓$0.22 (-0.11%)195.71196.215.77K
2025-05-08194.80195.75↑$0.95 (0.49%)194.80197.042.99K
2025-05-07195.04194.83↓$0.21 (-0.11%)194.67195.322.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$CRBN I warned you all fairly you morons.

0 Like Report
MonsterEnergyDranks

$CRBN money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report