iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
212.10
-1.26 (-0.59%)
Jul 11, 2025, 4:00 PM - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 212.47 | 212.47 | 212.10 | 212.10 | 212.10 | -0.59% | 4,736 |
| Jul 10, 2025 | 212.76 | 213.65 | 212.76 | 213.36 | 213.36 | 0.17% | 4,742 |
| Jul 9, 2025 | 212.46 | 213.38 | 212.31 | 213.00 | 213.00 | 0.51% | 4,470 |
| Jul 8, 2025 | 211.92 | 212.30 | 211.74 | 211.93 | 211.93 | 0.16% | 4,641 |
| Jul 7, 2025 | 212.41 | 212.93 | 211.33 | 211.58 | 211.58 | -0.87% | 4,461 |
| Jul 3, 2025 | 213.00 | 213.72 | 213.00 | 213.43 | 213.43 | 0.58% | 4,714 |
| Jul 2, 2025 | 211.02 | 212.20 | 210.99 | 212.20 | 212.20 | 0.41% | 8,355 |
| Jul 1, 2025 | 210.86 | 211.64 | 210.86 | 211.34 | 211.34 | -0.23% | 4,653 |
| Jun 30, 2025 | 211.05 | 211.85 | 210.31 | 211.82 | 211.82 | 0.69% | 10,730 |
| Jun 27, 2025 | 210.13 | 210.99 | 209.44 | 210.37 | 210.37 | 0.41% | 4,837 |
| Jun 26, 2025 | 208.87 | 209.52 | 208.85 | 209.52 | 209.52 | 0.88% | 3,038 |
| Jun 25, 2025 | 207.84 | 208.20 | 207.39 | 207.69 | 207.69 | -0.25% | 25,696 |
| Jun 24, 2025 | 206.72 | 208.32 | 206.72 | 208.21 | 208.21 | 1.49% | 4,838 |
| Jun 23, 2025 | 202.78 | 205.17 | 202.56 | 205.16 | 205.16 | 1.08% | 15,283 |
| Jun 20, 2025 | 205.24 | 205.24 | 202.86 | 202.97 | 202.97 | -0.62% | 17,038 |
| Jun 18, 2025 | 204.44 | 205.31 | 204.01 | 204.23 | 204.23 | 0.18% | 11,075 |
| Jun 17, 2025 | 205.68 | 205.69 | 203.76 | 203.87 | 203.87 | -1.08% | 8,654 |
| Jun 16, 2025 | 205.74 | 207.00 | 205.74 | 206.09 | 206.09 | 0.09% | 7,318 |
| Jun 13, 2025 | 206.32 | 207.08 | 205.84 | 205.91 | 204.22 | -1.22% | 11,215 |
| Jun 12, 2025 | 207.37 | 208.54 | 207.37 | 208.45 | 206.74 | 0.39% | 4,658 |
| Jun 11, 2025 | 208.45 | 208.75 | 207.65 | 207.65 | 205.94 | -0.14% | 33,477 |
| Jun 10, 2025 | 207.42 | 207.94 | 207.42 | 207.94 | 206.23 | 0.38% | 2,690 |
| Jun 9, 2025 | 207.18 | 207.61 | 206.72 | 207.15 | 205.45 | 0.13% | 6,328 |
| Jun 6, 2025 | 206.89 | 207.04 | 206.17 | 206.89 | 205.19 | 0.88% | 7,687 |
| Jun 5, 2025 | 205.53 | 206.38 | 205.08 | 205.08 | 203.40 | -0.34% | 2,569 |
| Jun 4, 2025 | 205.74 | 206.26 | 205.74 | 205.79 | 204.10 | 0.26% | 4,533 |
| Jun 3, 2025 | 204.24 | 205.37 | 204.13 | 205.26 | 203.57 | 0.37% | 12,076 |
| Jun 2, 2025 | 202.75 | 204.57 | 202.25 | 204.49 | 202.81 | 0.68% | 9,170 |
| May 30, 2025 | 203.21 | 203.58 | 202.05 | 203.12 | 201.45 | -0.10% | 5,262 |
| May 29, 2025 | 203.98 | 203.98 | 202.86 | 203.32 | 201.65 | 0.32% | 7,633 |
| May 28, 2025 | 203.54 | 203.85 | 202.67 | 202.67 | 201.01 | -0.59% | 4,620 |
| May 27, 2025 | 202.84 | 204.14 | 202.84 | 203.88 | 202.21 | 1.44% | 7,470 |
| May 23, 2025 | 200.63 | 201.51 | 200.40 | 200.99 | 199.33 | -0.41% | 2,932 |
| May 22, 2025 | 202.37 | 202.37 | 201.37 | 201.81 | 200.15 | 0.06% | 5,894 |
| May 21, 2025 | 203.08 | 204.67 | 201.67 | 201.69 | 200.03 | -1.29% | 74,127 |
| May 20, 2025 | 203.96 | 204.57 | 203.87 | 204.32 | 202.64 | -0.05% | 10,370 |
| May 19, 2025 | 201.83 | 204.74 | 201.83 | 204.42 | 202.74 | 0.26% | 8,160 |
| May 16, 2025 | 203.54 | 203.90 | 202.84 | 203.90 | 202.23 | 0.53% | 11,800 |
| May 15, 2025 | 201.70 | 203.05 | 201.49 | 202.82 | 201.16 | 0.46% | 3,252 |
| May 14, 2025 | 202.14 | 202.27 | 201.68 | 201.88 | 200.22 | -0.02% | 3,211 |
| May 13, 2025 | 201.65 | 202.23 | 201.54 | 201.93 | 200.27 | 0.72% | 4,364 |
| May 12, 2025 | 200.99 | 200.99 | 199.07 | 200.49 | 198.84 | 2.36% | 4,929 |
| May 9, 2025 | 196.08 | 196.21 | 195.55 | 195.86 | 194.25 | 0.06% | 5,765 |
| May 8, 2025 | 194.80 | 197.04 | 194.80 | 195.75 | 194.14 | 0.47% | 2,991 |
| May 7, 2025 | 195.04 | 195.32 | 194.67 | 194.83 | 193.23 | -0.09% | 2,144 |
| May 6, 2025 | 194.61 | 195.08 | 194.08 | 194.99 | 193.39 | -0.49% | 3,276 |
| May 5, 2025 | 195.17 | 196.40 | 195.17 | 195.96 | 194.35 | -0.11% | 4,007 |
| May 2, 2025 | 195.64 | 196.45 | 195.64 | 196.18 | 194.57 | 1.93% | 4,267 |
| May 1, 2025 | 192.58 | 194.46 | 192.47 | 192.47 | 190.89 | 0.17% | 4,628 |
| Apr 30, 2025 | 190.20 | 192.14 | 188.98 | 192.14 | 190.56 | 0.01% | 10,099 |