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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 151.24 | 151.49 | ↑$0.25 (0.17%) | 150.44 | 151.92 | 9.13K |
| 2023-02-01 | 148.27 | 150.23 | ↑$1.96 (1.32%) | 148.04 | 150.23 | 15.40K |
| 2023-01-31 | 146.84 | 148.49 | ↑$1.65 (1.12%) | 146.67 | 148.59 | 8.76K |
| 2023-01-30 | 147.67 | 147.06 | ↓$0.61 (-0.41%) | 147.06 | 148.40 | 12.45K |
| 2023-01-27 | 148.24 | 148.85 | ↑$0.61 (0.41%) | 148.01 | 149.21 | 33.20K |
| 2023-01-26 | 148.34 | 148.59 | ↑$0.25 (0.17%) | 147.82 | 148.59 | 4.66K |
| 2023-01-25 | 146.12 | 147.46 | ↑$1.34 (0.92%) | 145.51 | 147.54 | 18.04K |
| 2023-01-24 | 146.73 | 147.18 | ↑$0.45 (0.31%) | 146.37 | 147.50 | 11.56K |
| 2023-01-23 | 146.01 | 147.31 | ↑$1.30 (0.89%) | 145.78 | 147.55 | 24.30K |
| 2023-01-20 | 144.12 | 145.91 | ↑$1.79 (1.24%) | 143.92 | 145.91 | 4.88K |
| 2023-01-19 | 144.03 | 143.75 | ↓$0.28 (-0.20%) | 143.30 | 144.25 | 22.56K |
| 2023-01-18 | 146.89 | 144.43 | ↓$2.46 (-1.67%) | 144.43 | 147.07 | 13.19K |
| 2023-01-17 | 146.01 | 145.86 | ↓$0.15 (-0.10%) | 145.67 | 146.54 | 10.93K |
| 2023-01-13 | 144.29 | 146.07 | ↑$1.78 (1.23%) | 144.29 | 146.07 | 9.13K |
| 2023-01-12 | 143.67 | 145.27 | ↑$1.61 (1.12%) | 143.67 | 145.44 | 3.97K |
| 2023-01-11 | 143.33 | 144.13 | ↑$0.80 (0.56%) | 143.07 | 144.32 | 11.01K |
| 2023-01-10 | 141.83 | 142.64 | ↑$0.81 (0.57%) | 141.83 | 142.72 | 33.26K |
| 2023-01-09 | 142.98 | 141.89 | ↓$1.09 (-0.76%) | 141.89 | 143.63 | 9.09K |
| 2023-01-06 | 138.95 | 141.59 | ↑$2.64 (1.90%) | 138.95 | 141.73 | 9.67K |
| 2023-01-05 | 138.71 | 138.39 | ↓$0.32 (-0.23%) | 138.26 | 139.04 | 10.42K |
| 2023-01-04 | 138.83 | 139.87 | ↑$1.04 (0.75%) | 138.64 | 140.32 | 16.79K |
| 2023-01-03 | 139.07 | 138.30 | ↓$0.77 (-0.56%) | 137.52 | 139.07 | 24.13K |
| 2022-12-30 | 138.14 | 138.15 | ↑$0.01 (0.00%) | 137.24 | 138.15 | 7.68K |
| 2022-12-29 | 137.89 | 139.03 | ↑$1.14 (0.83%) | 137.89 | 139.15 | 25.22K |
| 2022-12-28 | 138.59 | 136.68 | ↓$1.91 (-1.38%) | 136.54 | 138.62 | 20.45K |
| 2022-12-27 | 138.44 | 138.20 | ↓$0.24 (-0.17%) | 137.83 | 138.87 | 25.39K |
| 2022-12-23 | 137.19 | 138.46 | ↑$1.28 (0.93%) | 137.19 | 138.46 | 8.72K |
| 2022-12-22 | 137.97 | 137.65 | ↓$0.32 (-0.23%) | 136.23 | 137.97 | 21.23K |
| 2022-12-21 | 138.50 | 139.38 | ↑$0.88 (0.64%) | 138.34 | 139.80 | 16.69K |
| 2022-12-20 | 136.92 | 137.69 | ↑$0.77 (0.56%) | 136.92 | 138.11 | 15.58K |
Create an account or log in to view more rows.
$CRBN it's true....
$CRBN This is how I feel everyday holding this gem.
$CRBN I still don’t wanna buy it
$CRBN LFFGG
$CRBN down hard at open
$CRBN let’s go!! Squeeze time
$CRBN is going to have a run next month
$CRBN not worrying
$CRBN in it to win it
$CRBN buy buy buy!!