iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
206.99
+1.08 (0.52%)
Jun 16, 2025, 10:28 AM - Market open
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 206.32 | 207.08 | 205.84 | 205.91 | 205.91 | -1.22% | 11,215 |
| Jun 12, 2025 | 207.37 | 208.54 | 207.37 | 208.45 | 208.45 | 0.39% | 4,658 |
| Jun 11, 2025 | 208.45 | 208.75 | 207.65 | 207.65 | 207.65 | -0.14% | 33,477 |
| Jun 10, 2025 | 207.42 | 207.94 | 207.42 | 207.94 | 207.94 | 0.38% | 2,690 |
| Jun 9, 2025 | 207.18 | 207.61 | 206.72 | 207.15 | 207.15 | 0.13% | 6,328 |
| Jun 6, 2025 | 206.89 | 207.04 | 206.17 | 206.89 | 206.89 | 0.88% | 7,687 |
| Jun 5, 2025 | 205.53 | 206.38 | 205.08 | 205.08 | 205.08 | -0.34% | 2,569 |
| Jun 4, 2025 | 205.74 | 206.26 | 205.74 | 205.79 | 205.79 | 0.26% | 4,533 |
| Jun 3, 2025 | 204.24 | 205.37 | 204.13 | 205.26 | 205.26 | 0.37% | 12,076 |
| Jun 2, 2025 | 202.75 | 204.57 | 202.25 | 204.49 | 204.49 | 0.68% | 9,170 |
| May 30, 2025 | 203.21 | 203.58 | 202.05 | 203.12 | 203.12 | -0.10% | 5,262 |
| May 29, 2025 | 203.98 | 203.98 | 202.86 | 203.32 | 203.32 | 0.32% | 7,633 |
| May 28, 2025 | 203.54 | 203.85 | 202.67 | 202.67 | 202.67 | -0.59% | 4,620 |
| May 27, 2025 | 202.84 | 204.14 | 202.84 | 203.88 | 203.88 | 1.44% | 7,470 |
| May 23, 2025 | 200.63 | 201.51 | 200.40 | 200.99 | 200.99 | -0.41% | 2,932 |
| May 22, 2025 | 202.37 | 202.37 | 201.37 | 201.81 | 201.81 | 0.06% | 5,894 |
| May 21, 2025 | 203.08 | 204.67 | 201.67 | 201.69 | 201.69 | -1.29% | 74,127 |
| May 20, 2025 | 203.96 | 204.57 | 203.87 | 204.32 | 204.32 | -0.05% | 10,370 |
| May 19, 2025 | 201.83 | 204.74 | 201.83 | 204.42 | 204.42 | 0.26% | 8,160 |
| May 16, 2025 | 203.54 | 203.90 | 202.84 | 203.90 | 203.90 | 0.53% | 11,800 |
| May 15, 2025 | 201.70 | 203.05 | 201.49 | 202.82 | 202.82 | 0.46% | 3,252 |
| May 14, 2025 | 202.14 | 202.27 | 201.68 | 201.88 | 201.88 | -0.02% | 3,211 |
| May 13, 2025 | 201.65 | 202.23 | 201.54 | 201.93 | 201.93 | 0.72% | 4,364 |
| May 12, 2025 | 200.99 | 200.99 | 199.07 | 200.49 | 200.49 | 2.36% | 4,929 |
| May 9, 2025 | 196.08 | 196.21 | 195.55 | 195.86 | 195.86 | 0.06% | 5,765 |
| May 8, 2025 | 194.80 | 197.04 | 194.80 | 195.75 | 195.75 | 0.47% | 2,991 |
| May 7, 2025 | 195.04 | 195.32 | 194.67 | 194.83 | 194.83 | -0.09% | 2,144 |
| May 6, 2025 | 194.61 | 195.08 | 194.08 | 194.99 | 194.99 | -0.49% | 3,276 |
| May 5, 2025 | 195.17 | 196.40 | 195.17 | 195.96 | 195.96 | -0.11% | 4,007 |
| May 2, 2025 | 195.64 | 196.45 | 195.64 | 196.18 | 196.18 | 1.93% | 4,267 |
| May 1, 2025 | 192.58 | 194.46 | 192.47 | 192.47 | 192.47 | 0.17% | 4,628 |
| Apr 30, 2025 | 190.20 | 192.14 | 188.98 | 192.14 | 192.14 | 0.01% | 10,099 |
| Apr 29, 2025 | 191.45 | 192.46 | 191.38 | 192.13 | 192.13 | 0.29% | 3,063 |
| Apr 28, 2025 | 190.90 | 191.58 | 190.02 | 191.58 | 191.58 | 0.30% | 5,096 |
| Apr 25, 2025 | 189.82 | 191.31 | 189.40 | 191.00 | 191.00 | 0.45% | 10,717 |
| Apr 24, 2025 | 188.41 | 190.14 | 188.41 | 190.14 | 190.14 | 1.75% | 3,274 |
| Apr 23, 2025 | 187.07 | 189.08 | 186.47 | 186.86 | 186.86 | 1.32% | 4,860 |
| Apr 22, 2025 | 183.01 | 185.04 | 183.01 | 184.43 | 184.43 | 2.20% | 4,989 |
| Apr 21, 2025 | 180.79 | 181.90 | 178.61 | 180.46 | 180.46 | -1.60% | 22,572 |
| Apr 17, 2025 | 184.14 | 184.14 | 183.39 | 183.39 | 183.39 | 0.43% | 3,507 |
| Apr 16, 2025 | 184.25 | 185.30 | 182.60 | 182.61 | 182.61 | -1.56% | 4,989 |
| Apr 15, 2025 | 186.65 | 187.07 | 185.31 | 185.50 | 185.50 | 0.11% | 5,196 |
| Apr 14, 2025 | 185.68 | 186.32 | 184.93 | 185.30 | 185.30 | 0.91% | 7,450 |
| Apr 11, 2025 | 180.74 | 184.07 | 179.36 | 183.62 | 183.62 | 1.92% | 27,844 |
| Apr 10, 2025 | 180.66 | 181.56 | 176.72 | 180.17 | 180.17 | -2.73% | 16,165 |
| Apr 9, 2025 | 169.27 | 185.44 | 169.26 | 185.22 | 185.22 | 8.82% | 58,076 |
| Apr 8, 2025 | 178.70 | 179.08 | 169.52 | 170.20 | 170.20 | -1.39% | 15,914 |
| Apr 7, 2025 | 168.38 | 176.58 | 166.75 | 172.60 | 172.60 | -1.04% | 28,853 |
| Apr 4, 2025 | 179.87 | 179.87 | 174.41 | 174.41 | 174.41 | -5.98% | 15,069 |
| Apr 3, 2025 | 186.96 | 187.89 | 185.36 | 185.50 | 185.50 | -3.69% | 13,897 |