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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 204.44 | 204.23 | ↓$0.21 (-0.10%) | 204.01 | 205.31 | 11.08K |
| 2025-06-17 | 205.68 | 203.87 | ↓$1.81 (-0.88%) | 203.81 | 205.69 | 8.65K |
| 2025-06-16 | 205.74 | 206.09 | ↑$0.35 (0.17%) | 205.74 | 207.00 | 7.32K |
| 2025-06-13 | 206.32 | 205.91 | ↓$0.41 (-0.20%) | 205.84 | 207.08 | 11.22K |
| 2025-06-12 | 207.37 | 208.45 | ↑$1.08 (0.52%) | 207.37 | 208.54 | 4.66K |
| 2025-06-11 | 208.45 | 207.65 | ↓$0.80 (-0.39%) | 207.65 | 208.75 | 33.48K |
| 2025-06-10 | 207.42 | 207.94 | ↑$0.52 (0.25%) | 207.42 | 207.94 | 2.69K |
| 2025-06-09 | 207.18 | 207.15 | ↓$0.03 (-0.01%) | 206.72 | 207.61 | 6.33K |
| 2025-06-06 | 206.89 | 206.89 | ↓$0.00 (0.00%) | 206.17 | 207.04 | 7.69K |
| 2025-06-05 | 205.53 | 205.08 | ↓$0.45 (-0.22%) | 205.08 | 206.10 | 2.57K |
| 2025-06-04 | 205.74 | 205.79 | ↑$0.05 (0.02%) | 205.74 | 206.26 | 4.53K |
| 2025-06-03 | 204.24 | 205.26 | ↑$1.02 (0.50%) | 204.13 | 205.37 | 12.08K |
| 2025-06-02 | 202.75 | 204.49 | ↑$1.74 (0.86%) | 202.25 | 204.57 | 9.17K |
| 2025-05-30 | 203.21 | 203.12 | ↓$0.09 (-0.04%) | 202.05 | 203.58 | 5.26K |
| 2025-05-29 | 203.54 | 203.32 | ↓$0.22 (-0.11%) | 202.86 | 203.98 | 7.63K |
| 2025-05-28 | 203.54 | 202.67 | ↓$0.87 (-0.43%) | 202.67 | 203.85 | 4.62K |
| 2025-05-27 | 202.84 | 203.88 | ↑$1.04 (0.51%) | 202.84 | 204.14 | 7.47K |
| 2025-05-23 | 200.63 | 200.98 | ↑$0.35 (0.17%) | 200.40 | 201.51 | 2.93K |
| 2025-05-22 | 202.37 | 201.81 | ↓$0.56 (-0.28%) | 201.46 | 202.37 | 5.89K |
| 2025-05-21 | 203.08 | 201.69 | ↓$1.39 (-0.68%) | 201.67 | 204.67 | 74.13K |
| 2025-05-20 | 203.96 | 204.32 | ↑$0.36 (0.18%) | 203.87 | 204.57 | 10.37K |
| 2025-05-19 | 201.83 | 204.42 | ↑$2.59 (1.28%) | 201.83 | 204.74 | 8.16K |
| 2025-05-16 | 203.54 | 203.90 | ↑$0.36 (0.18%) | 202.88 | 203.90 | 11.80K |
| 2025-05-15 | 201.70 | 202.82 | ↑$1.12 (0.56%) | 201.49 | 203.05 | 3.25K |
| 2025-05-14 | 202.14 | 201.88 | ↓$0.25 (-0.13%) | 201.68 | 202.27 | 3.21K |
| 2025-05-13 | 201.65 | 201.93 | ↑$0.28 (0.14%) | 201.54 | 202.23 | 4.36K |
| 2025-05-12 | 200.99 | 200.49 | ↓$0.50 (-0.25%) | 199.07 | 200.99 | 4.93K |
| 2025-05-09 | 196.08 | 195.86 | ↓$0.22 (-0.11%) | 195.71 | 196.21 | 5.77K |
| 2025-05-08 | 194.80 | 195.75 | ↑$0.95 (0.49%) | 194.80 | 197.04 | 2.99K |
| 2025-05-07 | 195.04 | 194.83 | ↓$0.21 (-0.11%) | 194.67 | 195.32 | 2.14K |
Create an account or log in to view more rows.
$CRBN is going to have a run next month
$CRBN yeeeeeee haw
$CRBN I warned you all fairly you morons.
$CRBN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CRBN To the moon!!
$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.