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

182.12 ↑1.16 (0.64%)
As of May 24, 2024, 3:45pm EST.

Historical Data

In the past 30 trading days, CRBN is down -0.02% 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.

DateOpenCloseChangeLowHighVolume
2024-05-24181.81182.12↑$0.31 (0.17%)181.81182.447.04K
2024-05-23183.41180.96↓$2.45 (-1.33%)180.67183.414.78K
2024-05-22182.77182.20↓$0.57 (-0.31%)182.04182.846.09K
2024-05-21182.66183.03↑$0.37 (0.20%)182.46183.039.98K
2024-05-20182.85182.81↓$0.04 (-0.02%)182.81183.415.57K
2024-05-17182.52182.68↑$0.16 (0.09%)182.29182.846.71K
2024-05-16182.88182.48↓$0.40 (-0.22%)182.46182.886.08K
2024-05-15181.58182.68↑$1.10 (0.61%)181.36182.686.07K
2024-05-14179.70180.61↑$0.91 (0.51%)179.70180.6134.86K
2024-05-13179.69179.51↓$0.18 (-0.10%)179.45179.933.49K
2024-05-10179.81179.38↓$0.43 (-0.24%)179.02179.875.13K
2024-05-09177.83178.82↑$0.99 (0.56%)177.83178.822.51K
2024-05-08177.67177.99↑$0.32 (0.18%)177.64178.113.10K
2024-05-07177.89177.98↑$0.09 (0.05%)177.77178.365.13K
2024-05-06176.99177.64↑$0.65 (0.37%)176.88177.643.95K
2024-05-03176.12176.21↑$0.09 (0.05%)175.33176.293.94K
2024-05-02172.71174.01↑$1.30 (0.75%)172.67174.014.31K
2024-05-01172.23172.15↓$0.08 (-0.05%)171.92174.207.34K
2024-04-30174.32172.68↓$1.64 (-0.94%)172.68174.544.77K
2024-04-29175.01175.10↑$0.09 (0.05%)174.75175.245.12K
2024-04-26173.77174.38↑$0.61 (0.35%)173.77174.743.10K
2024-04-25171.12172.71↑$1.59 (0.93%)170.69172.714.09K
2024-04-24173.62173.30↓$0.32 (-0.18%)172.90173.644.95K
2024-04-23171.90173.29↑$1.39 (0.81%)171.90173.404.61K
2024-04-22170.42171.24↑$0.82 (0.48%)170.29171.525.68K
2024-04-19170.56169.52↓$1.04 (-0.61%)169.46170.799.12K
2024-04-18170.95170.80↓$0.15 (-0.09%)170.80172.243K
2024-04-17172.55171.08↓$1.47 (-0.85%)170.77172.557.88K
2024-04-16171.77171.79↑$0.02 (0.01%)171.61172.149.78K
2024-04-15175.65172.62↓$3.03 (-1.73%)172.36175.8212.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.