iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data
184.37 ↑1.87 (1.03%)
As of July 24, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, CRBN is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 183.73 | 184.37 | ↑$0.64 (0.35%) | 183.73 | 185.13 | 4.67K |
| 2024-07-25 | 183.04 | 182.50 | ↓$0.54 (-0.30%) | 181.92 | 184.47 | 8.60K |
| 2024-07-24 | 185.69 | 183.14 | ↓$2.55 (-1.37%) | 183.02 | 185.69 | 38.18K |
| 2024-07-23 | 187.38 | 187.09 | ↓$0.29 (-0.16%) | 187.09 | 187.73 | 4.91K |
| 2024-07-22 | 187.01 | 187.64 | ↑$0.63 (0.33%) | 186.58 | 187.67 | 4.21K |
| 2024-07-19 | 186.42 | 185.45 | ↓$0.97 (-0.52%) | 185.43 | 186.87 | 4.58K |
| 2024-07-18 | 188.85 | 186.86 | ↓$2.00 (-1.06%) | 186.33 | 189.23 | 5.81K |
| 2024-07-17 | 189.42 | 188.71 | ↓$0.71 (-0.38%) | 188.53 | 189.42 | 3.29K |
| 2024-07-16 | 190.08 | 191.03 | ↑$0.95 (0.50%) | 190.08 | 191.03 | 4.35K |
| 2024-07-15 | 190.29 | 189.73 | ↓$0.56 (-0.30%) | 189.73 | 190.67 | 11.93K |
| 2024-07-12 | 189.24 | 189.85 | ↑$0.61 (0.32%) | 189.24 | 190.96 | 5.92K |
| 2024-07-11 | 189.84 | 188.66 | ↓$1.18 (-0.62%) | 188.25 | 190.11 | 7.94K |
| 2024-07-10 | 187.96 | 189.15 | ↑$1.19 (0.64%) | 187.96 | 189.15 | 5.19K |
| 2024-07-09 | 187.28 | 187.24 | ↓$0.04 (-0.02%) | 187.16 | 187.70 | 3.89K |
| 2024-07-08 | 187.43 | 187.19 | ↓$0.24 (-0.13%) | 186.86 | 187.46 | 12.05K |
| 2024-07-05 | 186.50 | 187.18 | ↑$0.68 (0.36%) | 186.10 | 187.18 | 4.16K |
| 2024-07-03 | 184.94 | 186.08 | ↑$1.14 (0.61%) | 184.94 | 186.08 | 30.65K |
| 2024-07-02 | 182.82 | 184.51 | ↑$1.69 (0.92%) | 182.82 | 184.51 | 7.26K |
| 2024-07-01 | 183.71 | 183.26 | ↓$0.45 (-0.24%) | 183.00 | 183.74 | 13K |
| 2024-06-28 | 183.94 | 183.27 | ↓$0.67 (-0.37%) | 183.14 | 184.38 | 4.81K |
| 2024-06-27 | 183.54 | 183.43 | ↓$0.11 (-0.06%) | 183.19 | 183.91 | 3.68K |
| 2024-06-26 | 182.84 | 183.48 | ↑$0.64 (0.35%) | 182.84 | 183.48 | 6.44K |
| 2024-06-25 | 183.22 | 183.61 | ↑$0.39 (0.21%) | 182.96 | 183.61 | 6.18K |
| 2024-06-24 | 183.32 | 183.17 | ↓$0.15 (-0.08%) | 183.17 | 184.31 | 10.91K |
| 2024-06-21 | 183.00 | 183.03 | ↑$0.03 (0.01%) | 182.74 | 183.16 | 13.52K |
| 2024-06-20 | 184.03 | 183.65 | ↓$0.38 (-0.21%) | 183.24 | 184.33 | 7.04K |
| 2024-06-18 | 183.19 | 183.86 | ↑$0.67 (0.37%) | 183.19 | 183.99 | 11.15K |
| 2024-06-17 | 181.78 | 183.23 | ↑$1.45 (0.80%) | 181.65 | 183.70 | 7.35K |
| 2024-06-14 | 181.40 | 182.20 | ↑$0.80 (0.44%) | 181.13 | 182.20 | 8.12K |
| 2024-06-13 | 182.49 | 182.47 | ↓$0.01 (-0.01%) | 181.73 | 182.49 | 6.47K |
Create an account or log in to view more rows.
$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.
$CRBN Market is down
No worries
$CRBN what happen
$CRBN Powell save me