Home

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

213.43
+1.23 (0.58%)
NYSE · Last Trade: Jul 4th, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI ACWI Low Carbon Target ETF (CRBN)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025213.00213.72213.00213.434,714213.43
7/02/2025211.02212.20210.99212.208,355212.20
7/01/2025210.86211.64210.85211.344,653211.34
6/30/2025211.05211.85210.31211.8210,728211.82
6/27/2025210.13210.99209.44210.374,837210.37
6/26/2025208.87209.52208.85209.523,038209.52
6/25/2025207.84208.20207.39207.6925,696207.69
6/24/2025206.72208.32206.72208.214,838208.21
6/23/2025202.78205.17202.56205.1615,283205.16
6/20/2025205.24205.24202.86202.9717,038202.97
6/18/2025204.44205.31204.01204.2311,075204.23
6/17/2025205.68205.69203.76203.878,654203.87
6/16/2025205.74207.00205.74206.097,318206.09
6/13/2025206.32207.08205.84205.9111,215204.20
6/12/2025207.37208.54207.37208.454,658206.72
6/11/2025208.45208.75207.65207.6533,477205.93
6/10/2025207.42207.94207.42207.942,690206.22
6/09/2025207.18207.61206.72207.156,328205.43
6/06/2025206.89207.04206.17206.897,687205.18
6/05/2025205.53206.38205.08205.082,569203.38
6/04/2025205.74206.26205.74205.794,533204.09
6/03/2025204.24205.37204.13205.2612,076203.56
6/02/2025202.75204.56202.25204.499,170202.80
5/30/2025203.21203.57202.05203.125,262201.44
5/29/2025203.98203.98202.86203.327,633201.63
5/28/2025203.54203.85202.67202.674,620200.99
5/27/2025202.84204.13202.84203.887,470202.19
5/23/2025200.63201.50200.40200.982,932199.32
5/22/2025202.37202.37201.37201.815,894200.14
5/21/2025203.08204.67201.67201.6975,520200.02
5/20/2025203.96204.57203.87204.3210,370202.62
5/19/2025201.83204.74201.83204.428,160202.73
5/16/2025203.54203.90202.84203.9011,800202.21
5/15/2025201.70203.05201.49202.823,252201.14
5/14/2025202.13202.27201.68201.883,211200.21
5/13/2025201.65202.23201.54201.934,364200.26
5/12/2025200.99200.99199.07200.494,929198.82
5/09/2025196.08196.21195.55195.865,765194.24
5/08/2025194.80197.04194.80195.752,991194.13
5/07/2025195.04195.32194.67194.832,144193.21
5/06/2025194.61195.08194.08194.993,276193.38
5/05/2025195.17196.40195.17195.964,007194.33
5/02/2025195.64196.45195.64196.184,267194.56
5/01/2025192.58194.46192.47192.474,628190.88
4/30/2025190.20192.14188.98192.1410,099190.55
4/29/2025191.45192.46191.38192.133,063190.54
4/28/2025190.90191.58190.02191.585,092189.99
4/25/2025189.82191.31189.40191.0010,717189.42
4/24/2025188.41190.14188.41190.143,274188.56
4/23/2025187.07189.08186.47186.864,860185.31
4/22/2025183.01185.04183.01184.434,989182.90
4/21/2025180.79181.90178.61180.4622,572178.96
4/17/2025184.14184.14183.39183.393,507181.87
4/16/2025184.25185.30182.60182.614,989181.10
4/15/2025186.65187.07185.31185.505,196183.97
4/14/2025185.68186.31184.93185.307,450183.76
4/11/2025180.74184.07179.36183.6227,844182.10
4/10/2025180.66181.56176.72180.1716,165178.68
4/09/2025169.27185.44169.26185.2258,076183.69
4/08/2025178.70179.08169.52170.2015,914168.79
4/07/2025168.38176.58166.75172.5928,835171.16
4/04/2025179.87179.87174.60174.4113,749172.97