iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
190.95
-3.51 (-1.80%)
At close: Mar 28, 2025, 3:26 PM
186.14
-4.81 (-2.52%)
After-hours: Mar 28, 2025, 4:08 PM EDT
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 193.17 | 193.17 | 190.89 | 190.95 | 190.95 | -1.80% | 3,935 |
| Mar 27, 2025 | 194.11 | 195.10 | 194.05 | 194.46 | 194.46 | -0.07% | 10,639 |
| Mar 26, 2025 | 196.33 | 196.35 | 194.11 | 194.59 | 194.59 | -1.13% | 4,571 |
| Mar 25, 2025 | 196.66 | 197.00 | 196.44 | 196.82 | 196.82 | 0.26% | 3,130 |
| Mar 24, 2025 | 195.38 | 196.47 | 195.38 | 196.31 | 196.31 | 1.39% | 25,657 |
| Mar 21, 2025 | 192.35 | 193.62 | 191.95 | 193.62 | 193.62 | -0.15% | 4,976 |
| Mar 20, 2025 | 194.39 | 194.67 | 193.52 | 193.92 | 193.92 | -0.39% | 18,457 |
| Mar 19, 2025 | 193.63 | 195.08 | 193.60 | 194.68 | 194.68 | 0.79% | 6,569 |
| Mar 18, 2025 | 194.14 | 194.14 | 192.67 | 193.16 | 193.16 | -0.88% | 12,323 |
| Mar 17, 2025 | 192.98 | 195.32 | 192.98 | 194.87 | 194.87 | 0.93% | 28,383 |
| Mar 14, 2025 | 190.92 | 193.07 | 190.92 | 193.07 | 193.07 | 1.94% | 6,716 |
| Mar 13, 2025 | 190.86 | 190.99 | 188.88 | 189.39 | 189.39 | -1.06% | 7,363 |
| Mar 12, 2025 | 192.02 | 192.07 | 190.82 | 191.41 | 191.41 | 0.50% | 7,683 |
| Mar 11, 2025 | 191.36 | 192.03 | 189.21 | 190.47 | 190.47 | -0.40% | 11,171 |
| Mar 10, 2025 | 193.73 | 193.73 | 190.00 | 191.23 | 191.23 | -2.64% | 11,213 |
| Mar 7, 2025 | 194.75 | 196.59 | 193.45 | 196.41 | 196.41 | 0.53% | 8,037 |
| Mar 6, 2025 | 195.94 | 197.25 | 194.88 | 195.37 | 195.37 | -1.46% | 14,536 |
| Mar 5, 2025 | 196.01 | 198.50 | 195.81 | 198.26 | 198.26 | 1.55% | 7,361 |
| Mar 4, 2025 | 195.40 | 196.69 | 193.38 | 195.23 | 195.23 | -0.70% | 10,636 |
| Mar 3, 2025 | 199.96 | 200.17 | 195.57 | 196.61 | 196.61 | -0.99% | 18,268 |
| Feb 28, 2025 | 196.35 | 198.57 | 195.59 | 198.57 | 198.57 | 0.93% | 14,545 |
| Feb 27, 2025 | 198.50 | 199.64 | 196.75 | 196.75 | 196.75 | -1.61% | 6,243 |
| Feb 26, 2025 | 200.33 | 201.34 | 199.39 | 199.97 | 199.97 | 0.11% | 7,000 |
| Feb 25, 2025 | 200.51 | 200.51 | 198.53 | 199.75 | 199.75 | -0.10% | 8,715 |
| Feb 24, 2025 | 201.52 | 201.52 | 199.80 | 199.95 | 199.95 | -0.58% | 9,735 |
| Feb 21, 2025 | 203.97 | 203.97 | 201.10 | 201.12 | 201.12 | -1.37% | 6,085 |
| Feb 20, 2025 | 204.06 | 204.06 | 202.97 | 203.91 | 203.91 | - | 5,938 |
| Feb 19, 2025 | 203.46 | 204.05 | 203.29 | 203.91 | 203.91 | -0.09% | 4,075 |
| Feb 18, 2025 | 203.97 | 204.14 | 203.67 | 204.09 | 204.09 | 0.29% | 7,628 |
| Feb 14, 2025 | 203.80 | 203.80 | 203.42 | 203.51 | 203.51 | 0.08% | 3,564 |
| Feb 13, 2025 | 201.43 | 203.34 | 201.43 | 203.34 | 203.34 | 1.06% | 6,225 |
| Feb 12, 2025 | 199.65 | 201.48 | 199.55 | 201.21 | 201.21 | - | 16,621 |
| Feb 11, 2025 | 200.40 | 201.33 | 200.40 | 201.22 | 201.22 | 0.04% | 4,345 |
| Feb 10, 2025 | 200.96 | 201.45 | 200.58 | 201.15 | 201.15 | 0.77% | 8,011 |
| Feb 7, 2025 | 201.66 | 201.66 | 199.60 | 199.60 | 199.60 | -0.79% | 7,564 |
| Feb 6, 2025 | 201.12 | 201.28 | 200.81 | 201.19 | 201.19 | 0.35% | 4,478 |
| Feb 5, 2025 | 199.46 | 200.50 | 199.10 | 200.50 | 200.50 | 0.49% | 6,210 |
| Feb 4, 2025 | 198.44 | 199.88 | 198.44 | 199.52 | 199.52 | 0.77% | 9,804 |
| Feb 3, 2025 | 195.90 | 198.51 | 195.87 | 198.00 | 198.00 | -0.77% | 11,974 |
| Jan 31, 2025 | 201.10 | 201.79 | 199.30 | 199.54 | 199.54 | -0.57% | 9,309 |
| Jan 30, 2025 | 200.79 | 201.26 | 199.70 | 200.68 | 200.68 | 0.76% | 5,608 |
| Jan 29, 2025 | 199.50 | 199.69 | 198.71 | 199.18 | 199.18 | -0.10% | 7,096 |
| Jan 28, 2025 | 198.31 | 199.48 | 198.15 | 199.38 | 199.38 | 0.65% | 7,602 |
| Jan 27, 2025 | 197.06 | 198.18 | 197.06 | 198.09 | 198.09 | -1.13% | 48,720 |
| Jan 24, 2025 | 200.88 | 201.09 | 200.36 | 200.36 | 200.36 | 0.01% | 6,652 |
| Jan 23, 2025 | 199.65 | 200.33 | 199.65 | 200.33 | 200.33 | 0.35% | 4,259 |
| Jan 22, 2025 | 199.77 | 200.20 | 199.46 | 199.63 | 199.63 | 0.40% | 8,590 |
| Jan 21, 2025 | 197.91 | 198.84 | 197.56 | 198.84 | 198.84 | 1.18% | 6,490 |
| Jan 17, 2025 | 196.47 | 197.11 | 196.47 | 196.52 | 196.52 | 0.84% | 7,759 |
| Jan 16, 2025 | 195.62 | 195.63 | 194.70 | 194.89 | 194.89 | -0.08% | 7,006 |