iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
194.57
+1.35 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 191.94 | 196.06 | 191.94 | 194.57 | 194.57 | 0.70% | 13,864 |
| Dec 19, 2024 | 195.19 | 195.19 | 193.22 | 193.22 | 193.22 | -0.28% | 11,055 |
| Dec 18, 2024 | 198.93 | 199.26 | 193.76 | 193.76 | 193.76 | -2.66% | 6,176 |
| Dec 17, 2024 | 198.75 | 199.24 | 198.55 | 199.05 | 199.05 | -1.48% | 5,495 |
| Dec 16, 2024 | 201.74 | 202.27 | 201.74 | 202.04 | 199.77 | 0.22% | 6,292 |
| Dec 13, 2024 | 202.12 | 202.21 | 201.23 | 201.61 | 199.34 | -0.06% | 3,287 |
| Dec 12, 2024 | 202.46 | 202.74 | 201.73 | 201.73 | 199.46 | -0.61% | 4,840 |
| Dec 11, 2024 | 202.48 | 203.05 | 202.48 | 202.96 | 200.68 | 0.73% | 4,311 |
| Dec 10, 2024 | 202.24 | 202.40 | 201.50 | 201.50 | 199.24 | -0.62% | 3,502 |
| Dec 9, 2024 | 203.79 | 204.30 | 202.66 | 202.75 | 200.47 | -0.29% | 6,768 |
| Dec 6, 2024 | 203.44 | 203.75 | 203.05 | 203.34 | 201.05 | 0.19% | 9,477 |
| Dec 5, 2024 | 203.43 | 203.56 | 202.95 | 202.95 | 200.67 | 0.11% | 7,352 |
| Dec 4, 2024 | 202.48 | 202.86 | 202.20 | 202.73 | 200.45 | 0.35% | 7,892 |
| Dec 3, 2024 | 201.71 | 202.06 | 201.24 | 202.02 | 199.75 | 0.24% | 11,345 |
| Dec 2, 2024 | 201.30 | 201.54 | 200.99 | 201.53 | 199.27 | 0.32% | 8,137 |
| Nov 29, 2024 | 199.79 | 200.89 | 199.79 | 200.89 | 198.63 | 0.66% | 2,660 |
| Nov 27, 2024 | 199.92 | 199.92 | 199.31 | 199.57 | 197.32 | -0.10% | 4,548 |
| Nov 26, 2024 | 199.52 | 199.76 | 199.24 | 199.76 | 197.51 | 0.09% | 4,636 |
| Nov 25, 2024 | 200.17 | 200.32 | 198.96 | 199.58 | 197.34 | 0.43% | 11,854 |
| Nov 22, 2024 | 197.90 | 198.86 | 197.90 | 198.73 | 196.50 | 0.29% | 9,885 |
| Nov 21, 2024 | 196.71 | 198.33 | 196.71 | 198.15 | 195.92 | 0.51% | 4,898 |
| Nov 20, 2024 | 196.91 | 197.14 | 195.93 | 197.14 | 194.92 | -0.11% | 4,669 |
| Nov 19, 2024 | 195.32 | 197.42 | 195.32 | 197.36 | 195.14 | 0.47% | 5,147 |
| Nov 18, 2024 | 195.20 | 196.87 | 195.20 | 196.43 | 194.22 | 0.51% | 7,771 |
| Nov 15, 2024 | 196.33 | 196.33 | 194.91 | 195.44 | 193.24 | -0.92% | 11,304 |
| Nov 14, 2024 | 198.45 | 198.45 | 197.26 | 197.26 | 195.04 | -0.44% | 5,391 |
| Nov 13, 2024 | 198.31 | 198.85 | 198.12 | 198.12 | 195.89 | -0.24% | 4,450 |
| Nov 12, 2024 | 199.34 | 199.34 | 198.02 | 198.60 | 196.37 | -0.66% | 6,009 |
| Nov 11, 2024 | 200.06 | 200.20 | 199.69 | 199.91 | 197.66 | 0.13% | 5,818 |
| Nov 8, 2024 | 199.69 | 200.18 | 199.27 | 199.65 | 197.41 | -0.30% | 3,934 |
| Nov 7, 2024 | 199.31 | 200.45 | 199.31 | 200.24 | 197.99 | 0.98% | 4,858 |
| Nov 6, 2024 | 197.28 | 198.31 | 196.51 | 198.31 | 196.08 | 1.50% | 18,364 |
| Nov 5, 2024 | 193.82 | 195.64 | 193.82 | 195.38 | 193.19 | 1.23% | 4,168 |
| Nov 4, 2024 | 193.74 | 194.27 | 192.86 | 193.00 | 190.83 | -0.14% | 15,229 |
| Nov 1, 2024 | 193.74 | 194.50 | 193.27 | 193.27 | 191.10 | 0.29% | 7,377 |
| Oct 31, 2024 | 193.34 | 193.34 | 192.54 | 192.71 | 190.54 | -1.40% | 3,119 |
| Oct 30, 2024 | 196.07 | 196.20 | 195.45 | 195.45 | 193.25 | -0.28% | 2,059 |
| Oct 29, 2024 | 195.95 | 196.40 | 195.84 | 196.00 | 193.80 | - | 73,114 |
| Oct 28, 2024 | 196.06 | 196.37 | 196.01 | 196.01 | 193.80 | 0.48% | 5,498 |
| Oct 25, 2024 | 196.67 | 196.78 | 195.06 | 195.06 | 192.87 | -0.16% | 3,203 |
| Oct 24, 2024 | 195.36 | 195.47 | 194.90 | 195.37 | 193.17 | 0.27% | 3,928 |
| Oct 23, 2024 | 195.65 | 195.68 | 194.06 | 194.84 | 192.65 | -1.03% | 2,641 |
| Oct 22, 2024 | 195.93 | 196.95 | 195.93 | 196.86 | 194.65 | -0.16% | 5,577 |
| Oct 21, 2024 | 197.27 | 197.46 | 196.67 | 197.18 | 194.96 | -0.30% | 7,093 |
| Oct 18, 2024 | 197.80 | 197.93 | 197.47 | 197.78 | 195.56 | 0.54% | 3,925 |
| Oct 17, 2024 | 197.71 | 197.71 | 196.72 | 196.72 | 194.51 | -0.05% | 3,058 |
| Oct 16, 2024 | 196.19 | 197.05 | 196.19 | 196.81 | 194.60 | 0.50% | 6,476 |
| Oct 15, 2024 | 197.82 | 197.82 | 195.78 | 195.84 | 193.64 | -1.01% | 7,811 |
| Oct 14, 2024 | 196.92 | 198.25 | 196.92 | 197.84 | 195.62 | 0.42% | 3,370 |
| Oct 11, 2024 | 195.50 | 197.00 | 195.50 | 197.00 | 194.79 | 0.57% | 3,910 |
| Oct 10, 2024 | 195.55 | 195.90 | 195.28 | 195.88 | 193.68 | 0.01% | 3,311 |
| Oct 9, 2024 | 194.56 | 196.14 | 194.56 | 195.86 | 193.66 | 0.46% | 11,836 |
| Oct 8, 2024 | 194.89 | 195.24 | 194.72 | 194.96 | 192.77 | 0.28% | 4,573 |
| Oct 7, 2024 | 195.19 | 195.69 | 194.34 | 194.42 | 192.24 | -0.69% | 5,964 |
| Oct 4, 2024 | 194.68 | 195.77 | 194.68 | 195.77 | 193.57 | 0.92% | 2,742 |
| Oct 3, 2024 | 193.77 | 194.27 | 193.63 | 193.97 | 191.79 | -0.50% | 4,805 |
| Oct 2, 2024 | 194.07 | 195.06 | 193.89 | 194.94 | 192.75 | 0.17% | 11,274 |
| Oct 1, 2024 | 196.05 | 196.05 | 193.81 | 194.60 | 192.42 | -0.78% | 28,287 |
| Sep 30, 2024 | 195.70 | 196.13 | 194.81 | 196.13 | 193.93 | 0.03% | 7,738 |
| Sep 27, 2024 | 196.57 | 197.00 | 196.07 | 196.07 | 193.87 | -0.26% | 5,210 |
| Sep 26, 2024 | 197.11 | 197.11 | 196.12 | 196.58 | 194.37 | 1.17% | 2,664 |
| Sep 25, 2024 | 195.29 | 195.37 | 194.24 | 194.31 | 192.12 | -0.37% | 5,279 |
| Sep 24, 2024 | 194.37 | 195.22 | 194.34 | 195.02 | 192.83 | 0.73% | 3,849 |
| Sep 23, 2024 | 193.60 | 193.88 | 193.49 | 193.60 | 191.42 | 0.35% | 6,440 |
| Sep 20, 2024 | 193.25 | 193.28 | 192.58 | 192.93 | 190.76 | -0.35% | 7,160 |
| Sep 19, 2024 | 193.05 | 194.37 | 193.05 | 193.61 | 191.43 | 1.68% | 10,035 |
| Sep 18, 2024 | 190.75 | 192.47 | 190.24 | 190.40 | 188.26 | -0.22% | 6,745 |
| Sep 17, 2024 | 191.50 | 191.89 | 190.44 | 190.82 | 188.68 | -0.18% | 4,829 |
| Sep 16, 2024 | 190.58 | 191.17 | 190.28 | 191.17 | 189.02 | 0.36% | 10,797 |
| Sep 13, 2024 | 190.43 | 190.64 | 190.24 | 190.48 | 188.34 | 0.50% | 3,530 |
| Sep 12, 2024 | 188.23 | 189.53 | 187.96 | 189.53 | 187.40 | 0.70% | 3,054 |
| Sep 11, 2024 | 186.34 | 188.20 | 184.58 | 188.20 | 186.09 | 0.96% | 2,281 |
| Sep 10, 2024 | 186.26 | 186.41 | 185.24 | 186.41 | 184.32 | 0.31% | 3,646 |
| Sep 9, 2024 | 185.55 | 186.15 | 185.51 | 185.84 | 183.75 | 1.08% | 6,828 |
| Sep 6, 2024 | 187.28 | 187.28 | 183.86 | 183.86 | 181.79 | -1.73% | 6,199 |
| Sep 5, 2024 | 187.49 | 188.41 | 186.78 | 187.10 | 185.00 | -0.26% | 6,342 |
| Sep 4, 2024 | 186.92 | 188.08 | 186.92 | 187.59 | 185.48 | -0.05% | 3,451 |
| Sep 3, 2024 | 190.62 | 190.62 | 187.68 | 187.68 | 185.57 | -2.03% | 7,379 |
| Aug 30, 2024 | 190.90 | 191.57 | 190.04 | 191.57 | 189.42 | 0.85% | 10,673 |
| Aug 29, 2024 | 190.54 | 191.64 | 189.95 | 189.95 | 187.82 | -0.01% | 5,962 |
| Aug 28, 2024 | 190.97 | 190.97 | 189.22 | 189.98 | 187.84 | -0.60% | 4,195 |
| Aug 27, 2024 | 190.35 | 191.30 | 190.35 | 191.13 | 188.98 | 0.29% | 6,650 |
| Aug 26, 2024 | 191.25 | 191.66 | 190.25 | 190.57 | 188.43 | -0.47% | 4,062 |
| Aug 23, 2024 | 190.08 | 191.59 | 190.06 | 191.47 | 189.32 | 1.58% | 19,629 |
| Aug 22, 2024 | 190.91 | 190.91 | 188.49 | 188.50 | 186.38 | -0.92% | 23,581 |
| Aug 21, 2024 | 189.98 | 190.53 | 189.67 | 190.25 | 188.11 | 0.49% | 9,921 |
| Aug 20, 2024 | 189.91 | 189.91 | 189.15 | 189.32 | 187.19 | -0.21% | 12,122 |
| Aug 19, 2024 | 188.45 | 189.73 | 188.45 | 189.73 | 187.60 | 1.05% | 4,736 |
| Aug 16, 2024 | 186.82 | 187.99 | 186.82 | 187.76 | 185.65 | 0.44% | 3,273 |
| Aug 15, 2024 | 185.92 | 187.04 | 185.92 | 186.93 | 184.83 | 1.38% | 9,245 |
| Aug 14, 2024 | 183.97 | 184.47 | 183.60 | 184.38 | 182.31 | 0.40% | 7,576 |
| Aug 13, 2024 | 181.77 | 183.65 | 181.77 | 183.65 | 181.59 | 1.73% | 24,876 |
| Aug 12, 2024 | 180.93 | 181.06 | 180.44 | 180.54 | 178.51 | -0.22% | 5,443 |
| Aug 9, 2024 | 179.77 | 180.96 | 179.54 | 180.94 | 178.91 | 0.63% | 9,269 |
| Aug 8, 2024 | 177.97 | 180.00 | 177.63 | 179.81 | 177.79 | 2.16% | 4,712 |
| Aug 7, 2024 | 179.13 | 179.93 | 176.02 | 176.02 | 174.04 | -0.34% | 4,715 |
| Aug 6, 2024 | 175.27 | 178.21 | 175.13 | 176.62 | 174.64 | 0.90% | 6,516 |
| Aug 5, 2024 | 173.06 | 176.24 | 173.06 | 175.05 | 173.08 | -2.79% | 11,082 |
| Aug 2, 2024 | 180.73 | 180.73 | 179.04 | 180.07 | 178.05 | -1.73% | 9,358 |
| Aug 1, 2024 | 186.42 | 186.82 | 182.51 | 183.24 | 181.18 | -1.84% | 2,230 |