iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data
173.30 ↑0.01 (0.00%)
As of April 24, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, CRBN is down -0.09% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 176.55 | 177.80 | ↑$1.25 (0.71%) | 176.55 | 178.18 | 5.75K |
| 2024-04-04 | 179.66 | 176.45 | ↓$3.21 (-1.79%) | 176.45 | 179.73 | 4.51K |
| 2024-04-03 | 177.36 | 178.24 | ↑$0.88 (0.50%) | 177.36 | 178.72 | 5.96K |
| 2024-04-02 | 177.77 | 177.81 | ↑$0.04 (0.02%) | 177.29 | 177.90 | 6.40K |
| 2024-04-01 | 179.31 | 179.25 | ↓$0.06 (-0.03%) | 178.55 | 179.61 | 20.95K |
| 2024-03-28 | 179.30 | 179.49 | ↑$0.19 (0.11%) | 179.16 | 179.55 | 48.94K |
| 2024-03-27 | 178.94 | 179.35 | ↑$0.41 (0.23%) | 178.60 | 179.35 | 3.30K |
| 2024-03-26 | 179.05 | 178.21 | ↓$0.84 (-0.47%) | 178.21 | 179.16 | 8.64K |
| 2024-03-25 | 178.45 | 178.49 | ↑$0.04 (0.02%) | 178.45 | 178.98 | 8.94K |
| 2024-03-22 | 179.22 | 179.18 | ↓$0.04 (-0.02%) | 179.15 | 179.41 | 3.04K |
| 2024-03-21 | 179.96 | 179.62 | ↓$0.34 (-0.19%) | 179.62 | 180.09 | 5.41K |
| 2024-03-20 | 177.46 | 179.01 | ↑$1.55 (0.87%) | 177.22 | 179.01 | 6.59K |
| 2024-03-19 | 176.37 | 177.37 | ↑$1.00 (0.57%) | 176.01 | 177.39 | 5.04K |
| 2024-03-18 | 177.28 | 176.92 | ↓$0.37 (-0.21%) | 176.80 | 177.65 | 8.52K |
| 2024-03-15 | 176.38 | 176.04 | ↓$0.34 (-0.19%) | 175.88 | 176.55 | 7.15K |
| 2024-03-14 | 176.98 | 177.07 | ↑$0.09 (0.05%) | 176.35 | 177.65 | 5.44K |
| 2024-03-13 | 178.03 | 177.87 | ↓$0.16 (-0.09%) | 177.87 | 178.16 | 3.63K |
Create an account or log in to view more rows.
$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
$CRBN LFGGGGGG