iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
235.02
+2.59 (1.11%)
Mar 4, 2026, 4:00 PM EST - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 233.22 | 235.26 | 233.22 | 235.02 | 235.02 | 1.11% | 8,510 |
| Mar 3, 2026 | 230.41 | 232.74 | 228.98 | 232.43 | 232.43 | -1.96% | 7,022 |
| Mar 2, 2026 | 234.27 | 237.71 | 234.27 | 237.07 | 237.07 | -0.52% | 9,016 |
| Feb 27, 2026 | 237.69 | 238.58 | 237.50 | 238.30 | 238.30 | -0.63% | 6,969 |
| Feb 26, 2026 | 240.64 | 240.64 | 238.37 | 239.80 | 239.80 | -0.30% | 9,988 |
| Feb 25, 2026 | 239.61 | 240.77 | 239.61 | 240.53 | 240.53 | 0.92% | 4,702 |
| Feb 24, 2026 | 237.62 | 238.84 | 237.62 | 238.34 | 238.34 | 0.71% | 3,716 |
| Feb 23, 2026 | 238.39 | 238.60 | 236.60 | 236.66 | 236.66 | -0.98% | 5,361 |
| Feb 20, 2026 | 236.03 | 239.01 | 236.03 | 239.01 | 239.01 | 0.84% | 12,210 |
| Feb 19, 2026 | 236.40 | 237.02 | 235.92 | 237.02 | 237.02 | - | 7,128 |
| Feb 18, 2026 | 236.79 | 238.28 | 236.48 | 237.02 | 237.02 | 0.38% | 7,285 |
| Feb 17, 2026 | 234.99 | 236.57 | 233.76 | 236.12 | 236.12 | -0.08% | 13,098 |
| Feb 13, 2026 | 235.99 | 237.18 | 234.88 | 236.32 | 236.32 | 0.31% | 6,777 |
| Feb 12, 2026 | 239.50 | 239.50 | 235.58 | 235.58 | 235.58 | -1.53% | 6,627 |
| Feb 11, 2026 | 240.46 | 240.65 | 238.73 | 239.24 | 239.24 | - | 8,498 |
| Feb 10, 2026 | 239.76 | 240.14 | 239.24 | 239.24 | 239.24 | -0.06% | 4,358 |
| Feb 9, 2026 | 237.00 | 239.39 | 237.00 | 239.39 | 239.39 | 0.94% | 28,439 |
| Feb 6, 2026 | 234.35 | 237.56 | 234.35 | 237.16 | 237.16 | 2.14% | 8,224 |
| Feb 5, 2026 | 232.89 | 233.78 | 231.90 | 232.18 | 232.18 | -1.22% | 14,081 |
| Feb 4, 2026 | 236.37 | 236.70 | 233.73 | 235.04 | 235.04 | -0.28% | 8,983 |
| Feb 3, 2026 | 236.93 | 236.93 | 234.36 | 235.70 | 235.70 | -0.80% | 6,976 |
| Feb 2, 2026 | 235.35 | 237.80 | 235.35 | 237.59 | 237.59 | 0.69% | 9,819 |
| Jan 30, 2026 | 237.44 | 237.44 | 235.81 | 235.96 | 235.96 | -0.92% | 5,032 |
| Jan 29, 2026 | 237.37 | 238.20 | 236.14 | 238.15 | 238.15 | -0.06% | 5,900 |
| Jan 28, 2026 | 239.02 | 239.44 | 238.24 | 238.30 | 238.30 | -0.21% | 4,597 |
| Jan 27, 2026 | 238.31 | 239.00 | 238.31 | 238.81 | 238.81 | 0.70% | 6,114 |
| Jan 26, 2026 | 236.46 | 237.55 | 236.46 | 237.15 | 237.15 | 0.66% | 7,378 |
| Jan 23, 2026 | 234.80 | 235.95 | 234.80 | 235.59 | 235.59 | 0.26% | 5,743 |
| Jan 22, 2026 | 235.13 | 235.46 | 234.77 | 234.97 | 234.97 | 0.47% | 4,168 |
| Jan 21, 2026 | 232.38 | 234.09 | 232.09 | 233.87 | 233.87 | 1.11% | 8,571 |
| Jan 20, 2026 | 232.56 | 233.38 | 231.27 | 231.31 | 231.31 | -1.76% | 17,572 |
| Jan 16, 2026 | 235.41 | 236.22 | 235.41 | 235.44 | 235.44 | -0.14% | 10,549 |
| Jan 15, 2026 | 236.58 | 236.74 | 235.45 | 235.78 | 235.78 | 0.34% | 5,812 |
| Jan 14, 2026 | 235.27 | 235.35 | 233.82 | 234.97 | 234.97 | -0.46% | 18,810 |
| Jan 13, 2026 | 237.12 | 237.12 | 235.69 | 236.06 | 236.06 | -0.40% | 20,852 |
| Jan 12, 2026 | 235.74 | 237.23 | 235.74 | 237.01 | 237.01 | 0.51% | 4,833 |
| Jan 9, 2026 | 235.35 | 236.42 | 235.04 | 235.81 | 235.81 | 0.49% | 6,670 |
| Jan 8, 2026 | 233.88 | 234.66 | 233.63 | 234.66 | 234.66 | 0.10% | 4,689 |
| Jan 7, 2026 | 234.68 | 235.59 | 234.27 | 234.42 | 234.42 | -0.32% | 6,570 |
| Jan 6, 2026 | 235.00 | 235.50 | 234.41 | 235.18 | 235.18 | 0.54% | 6,333 |
| Jan 5, 2026 | 233.26 | 234.37 | 233.24 | 233.91 | 233.91 | 0.80% | 8,465 |
| Jan 2, 2026 | 231.47 | 232.13 | 230.92 | 232.06 | 232.06 | 0.66% | 13,075 |
| Dec 31, 2025 | 231.62 | 231.81 | 230.53 | 230.53 | 230.53 | -0.66% | 9,392 |
| Dec 30, 2025 | 232.54 | 232.67 | 232.05 | 232.06 | 232.06 | -0.12% | 13,174 |
| Dec 29, 2025 | 232.28 | 232.33 | 231.80 | 232.33 | 232.33 | -0.23% | 5,889 |
| Dec 26, 2025 | 232.98 | 233.04 | 232.84 | 232.86 | 232.86 | -0.09% | 4,009 |
| Dec 24, 2025 | 232.21 | 233.09 | 232.21 | 233.06 | 233.06 | 0.45% | 4,791 |
| Dec 23, 2025 | 231.55 | 232.45 | 231.45 | 232.02 | 232.02 | 0.29% | 13,542 |
| Dec 22, 2025 | 230.76 | 231.47 | 230.47 | 231.36 | 231.36 | 0.81% | 21,273 |
| Dec 19, 2025 | 228.61 | 230.10 | 228.61 | 229.50 | 229.50 | 0.92% | 11,520 |