Skip to main content
logo
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
235.58
-3.66 (-1.53%)
Feb 12, 2026, 4:00 PM EST - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026239.50239.50235.58235.58235.58-1.53%6,627
Feb 11, 2026240.46240.65238.73239.24239.24-8,498
Feb 10, 2026239.76240.14239.24239.24239.24-0.06%4,358
Feb 9, 2026237.00239.39237.00239.39239.390.94%28,439
Feb 6, 2026234.35237.56234.35237.16237.162.14%8,224
Feb 5, 2026232.89233.78231.90232.18232.18-1.22%14,081
Feb 4, 2026236.37236.70233.73235.04235.04-0.28%8,983
Feb 3, 2026236.93236.93234.36235.70235.70-0.80%6,976
Feb 2, 2026235.35237.80235.35237.59237.590.69%9,819
Jan 30, 2026237.44237.44235.81235.96235.96-0.92%5,032
Jan 29, 2026237.37238.20236.14238.15238.15-0.06%5,900
Jan 28, 2026239.02239.44238.24238.30238.30-0.21%4,597
Jan 27, 2026238.31239.00238.31238.81238.810.70%6,114
Jan 26, 2026236.46237.55236.46237.15237.150.66%7,378
Jan 23, 2026234.80235.95234.80235.59235.590.26%5,743
Jan 22, 2026235.13235.46234.77234.97234.970.47%4,168
Jan 21, 2026232.38234.09232.09233.87233.871.11%8,571
Jan 20, 2026232.56233.38231.27231.31231.31-1.76%17,572
Jan 16, 2026235.41236.22235.41235.44235.44-0.14%10,549
Jan 15, 2026236.58236.74235.45235.78235.780.34%5,812
Jan 14, 2026235.27235.35233.82234.97234.97-0.46%18,810
Jan 13, 2026237.12237.12235.69236.06236.06-0.40%20,852
Jan 12, 2026235.74237.23235.74237.01237.010.51%4,833
Jan 9, 2026235.35236.42235.04235.81235.810.49%6,670
Jan 8, 2026233.88234.66233.63234.66234.660.10%4,689
Jan 7, 2026234.68235.59234.27234.42234.42-0.32%6,570
Jan 6, 2026235.00235.50234.41235.18235.180.54%6,333
Jan 5, 2026233.26234.37233.24233.91233.910.80%8,465
Jan 2, 2026231.47232.13230.92232.06232.060.66%13,075
Dec 31, 2025231.62231.81230.53230.53230.53-0.66%9,392
Dec 30, 2025232.54232.67232.05232.06232.06-0.12%13,174
Dec 29, 2025232.28232.33231.80232.33232.33-0.23%5,889
Dec 26, 2025232.98233.04232.84232.86232.86-0.09%4,009
Dec 24, 2025232.21233.09232.21233.06233.060.45%4,791
Dec 23, 2025231.55232.45231.45232.02232.020.29%13,542
Dec 22, 2025230.76231.47230.47231.36231.360.81%21,273
Dec 19, 2025228.61230.10228.61229.50229.500.92%11,520
Dec 18, 2025228.07228.99227.41227.41227.410.80%8,249
Dec 17, 2025228.00228.00225.61225.61225.61-0.82%17,874
Dec 16, 2025228.37228.37226.81227.48227.48-1.89%6,824
Dec 15, 2025233.17233.17231.64231.86228.480.05%5,263
Dec 12, 2025233.81233.95231.18231.74228.36-0.89%7,902
Dec 11, 2025232.21233.98232.21233.82230.410.07%7,211
Dec 10, 2025231.98233.72231.75233.66230.250.78%7,674
Dec 9, 2025231.45232.28231.45231.86228.480.11%3,507
Dec 8, 2025232.85232.85231.28231.61228.24-0.40%4,274
Dec 5, 2025232.67232.81232.43232.54229.150.27%2,468
Dec 4, 2025232.43232.43231.54231.91228.53-0.07%7,451
Dec 3, 2025231.08232.07230.96232.07228.690.61%4,279
Dec 2, 2025230.95231.40230.17230.66227.300.24%6,086