iShares MSCI ACWI Low Carbon Target ETF (NY: CRBN )

200.93 +0.43 (+0.21%)
Streaming Delayed Price Updated: 1:58 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 199.46 200.50 199.10 200.50 6,210 +0.98(+0.49%)
Feb 04, 2025 198.44 199.88 198.44 199.52 9,803 +1.52(+0.77%)
Feb 03, 2025 195.90 198.50 195.87 198.00 11,974 -1.54(-0.77%)
Jan 31, 2025 201.10 201.79 199.30 199.54 9,309 -1.14(-0.57%)
Jan 30, 2025 200.79 201.26 199.69 200.68 5,608 +1.51(+0.76%)
Jan 29, 2025 199.50 199.69 198.71 199.18 7,096 -0.20(-0.10%)
Jan 28, 2025 198.31 199.48 198.15 199.38 7,602 +1.29(+0.65%)
Jan 27, 2025 197.06 198.18 197.06 198.09 48,720 -2.27(-1.13%)
Jan 24, 2025 200.88 201.09 200.36 200.36 6,652 +0.03(+0.01%)
Jan 23, 2025 199.65 200.33 199.65 200.33 4,257 +0.70(+0.35%)
Jan 22, 2025 199.77 200.20 199.46 199.63 8,590 +0.80(+0.40%)
Jan 21, 2025 197.91 198.84 197.56 198.84 6,490 +2.31(+1.18%)
Jan 17, 2025 196.47 197.11 196.47 196.52 7,759 +1.63(+0.84%)
Jan 16, 2025 195.62 195.63 194.70 194.89 7,006 -0.16(-0.08%)
Jan 15, 2025 194.43 195.05 194.40 195.05 5,030 +3.47(+1.81%)
Jan 14, 2025 191.94 192.16 190.87 191.58 5,132 +0.40(+0.21%)
Jan 13, 2025 189.51 191.18 189.51 191.18 9,738 -0.23(-0.12%)
Jan 10, 2025 193.03 193.03 191.05 191.41 8,391 -3.06(-1.57%)
Jan 08, 2025 193.63 194.47 193.24 194.47 7,546 -0.11(-0.06%)
Jan 07, 2025 197.16 197.27 194.44 194.58 6,044 -1.66(-0.85%)
Jan 06, 2025 196.83 197.77 196.24 196.24 9,930 +0.85(+0.43%)
Jan 03, 2025 194.04 195.40 193.99 195.39 8,602 +2.17(+1.12%)
Jan 02, 2025 194.45 195.12 192.47 193.22 8,993 -0.37(-0.19%)
Dec 31, 2024 193.59 0 -0.87(-0.45%)
Dec 30, 2024 194.49 195.05 193.20 194.46 7,145 -1.78(-0.91%)
Dec 27, 2024 196.74 196.74 195.21 196.24 4,716 -1.70(-0.86%)
Dec 26, 2024 196.72 198.10 196.72 197.94 7,163 +0.25(+0.13%)
Dec 24, 2024 196.20 197.72 196.20 197.69 4,021 +1.64(+0.84%)
Dec 23, 2024 194.90 196.33 194.18 196.05 17,546 +1.48(+0.76%)
Dec 20, 2024 191.94 196.06 191.94 194.57 13,864 +1.35(+0.70%)
Dec 19, 2024 195.19 195.19 193.22 193.22 11,055 -0.53(-0.28%)
Dec 18, 2024 198.93 199.26 193.76 193.76 6,161 -5.29(-2.66%)
Dec 17, 2024 198.75 199.24 198.55 199.04 5,495 -0.73(-0.37%)
Dec 16, 2024 199.48 200.00 199.48 199.78 6,363 +0.43(+0.22%)
Dec 13, 2024 199.86 199.94 198.97 199.35 3,324 -0.12(-0.06%)
Dec 12, 2024 200.19 200.47 199.47 199.47 4,894 -1.22(-0.61%)
Dec 11, 2024 200.21 200.77 200.21 200.69 4,359 +1.45(+0.73%)
Dec 10, 2024 199.98 200.13 199.24 199.24 3,541 -1.24(-0.62%)
Dec 09, 2024 201.51 202.01 200.39 200.48 6,844 -0.58(-0.29%)
Dec 06, 2024 201.16 201.46 200.78 201.06 9,584 +0.39(+0.19%)
Dec 05, 2024 201.15 201.28 200.68 200.68 7,435 +0.22(+0.11%)
Dec 04, 2024 200.21 200.59 199.94 200.46 7,981 +0.70(+0.35%)
Dec 03, 2024 199.45 199.80 198.99 199.76 11,473 +0.48(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.