Skip to main content
iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
201.12
-2.79 (-1.37%)
Feb 21, 2025, 3:56 PM EST - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025203.97203.97201.10201.12201.12-1.37%6,085
Feb 20, 2025204.06204.06202.97203.91203.91-5,938
Feb 19, 2025203.46204.05203.29203.91203.91-0.09%4,075
Feb 18, 2025203.97204.14203.67204.09204.090.29%7,628
Feb 14, 2025203.80203.80203.42203.51203.510.08%3,564
Feb 13, 2025201.43203.34201.43203.34203.341.06%6,225
Feb 12, 2025199.65201.48199.55201.21201.21-16,621
Feb 11, 2025200.40201.33200.40201.22201.220.04%4,345
Feb 10, 2025200.96201.45200.58201.15201.150.77%8,011
Feb 7, 2025201.66201.66199.60199.60199.60-0.79%7,564
Feb 6, 2025201.12201.28200.81201.19201.190.35%4,478
Feb 5, 2025199.46200.50199.10200.50200.500.49%6,210
Feb 4, 2025198.44199.88198.44199.52199.520.77%9,804
Feb 3, 2025195.90198.51195.87198.00198.00-0.77%11,974
Jan 31, 2025201.10201.79199.30199.54199.54-0.57%9,309
Jan 30, 2025200.79201.26199.70200.68200.680.76%5,608
Jan 29, 2025199.50199.69198.71199.18199.18-0.10%7,096
Jan 28, 2025198.31199.48198.15199.38199.380.65%7,602
Jan 27, 2025197.06198.18197.06198.09198.09-1.13%48,720
Jan 24, 2025200.88201.09200.36200.36200.360.01%6,652
Jan 23, 2025199.65200.33199.65200.33200.330.35%4,259
Jan 22, 2025199.77200.20199.46199.63199.630.40%8,590
Jan 21, 2025197.91198.84197.56198.84198.841.18%6,490
Jan 17, 2025196.47197.11196.47196.52196.520.84%7,759
Jan 16, 2025195.62195.63194.70194.89194.89-0.08%7,006
Jan 15, 2025194.43195.05194.40195.05195.051.81%5,030
Jan 14, 2025191.94192.16190.87191.58191.580.21%5,132
Jan 13, 2025189.51191.18189.51191.18191.18-0.12%9,738
Jan 10, 2025193.03193.03191.05191.41191.41-1.57%8,391
Jan 8, 2025193.63194.47193.24194.47194.47-0.06%7,546
Jan 7, 2025197.16197.27194.45194.58194.58-0.85%6,044
Jan 6, 2025196.83197.77196.24196.24196.240.43%9,930
Jan 3, 2025194.04195.40193.99195.39195.391.12%8,602
Jan 2, 2025194.45195.12192.47193.22193.22-0.19%8,993
Dec 31, 2024194.74194.88193.44193.59193.59-0.45%5,694
Dec 30, 2024194.49195.05193.20194.46194.46-0.91%7,145
Dec 27, 2024196.74196.74195.21196.24196.24-0.86%4,716
Dec 26, 2024196.72198.10196.72197.94197.940.13%7,163
Dec 24, 2024196.20197.72196.20197.69197.690.84%4,021
Dec 23, 2024194.90196.33194.18196.05196.050.76%17,546
Dec 20, 2024191.94196.06191.94194.57194.570.70%13,864
Dec 19, 2024195.19195.19193.22193.22193.22-0.28%11,055
Dec 18, 2024198.93199.26193.76193.76193.76-2.66%6,176
Dec 17, 2024198.75199.24198.55199.05199.05-1.48%5,495
Dec 16, 2024201.74202.27201.74202.04199.770.22%6,292
Dec 13, 2024202.12202.21201.23201.61199.34-0.06%3,287
Dec 12, 2024202.46202.74201.73201.73199.46-0.61%4,840
Dec 11, 2024202.48203.05202.48202.96200.680.73%4,311
Dec 10, 2024202.24202.40201.50201.50199.24-0.62%3,502
Dec 9, 2024203.79204.30202.66202.75200.47-0.29%6,768
Dec 6, 2024203.44203.75203.05203.34201.050.19%9,477
Dec 5, 2024203.43203.56202.95202.95200.670.11%7,352
Dec 4, 2024202.48202.86202.20202.73200.450.35%7,892
Dec 3, 2024201.71202.06201.24202.02199.750.24%11,345
Dec 2, 2024201.30201.54200.99201.53199.270.32%8,137
Nov 29, 2024199.79200.89199.79200.89198.630.66%2,660
Nov 27, 2024199.92199.92199.31199.57197.32-0.10%4,548
Nov 26, 2024199.52199.76199.24199.76197.510.09%4,636
Nov 25, 2024200.17200.32198.96199.58197.340.43%11,854
Nov 22, 2024197.90198.86197.90198.73196.500.29%9,885
Nov 21, 2024196.71198.33196.71198.15195.920.51%4,898
Nov 20, 2024196.91197.14195.93197.14194.92-0.11%4,669
Nov 19, 2024195.32197.42195.32197.36195.140.47%5,147
Nov 18, 2024195.20196.87195.20196.43194.220.51%7,771
Nov 15, 2024196.33196.33194.91195.44193.24-0.92%11,304
Nov 14, 2024198.45198.45197.26197.26195.04-0.44%5,391
Nov 13, 2024198.31198.85198.12198.12195.89-0.24%4,450
Nov 12, 2024199.34199.34198.02198.60196.37-0.66%6,009
Nov 11, 2024200.06200.20199.69199.91197.660.13%5,818
Nov 8, 2024199.69200.18199.27199.65197.41-0.30%3,934
Nov 7, 2024199.31200.45199.31200.24197.990.98%4,858
Nov 6, 2024197.28198.31196.51198.31196.081.50%18,364
Nov 5, 2024193.82195.64193.82195.38193.191.23%4,168
Nov 4, 2024193.74194.27192.86193.00190.83-0.14%15,229
Nov 1, 2024193.74194.50193.27193.27191.100.29%7,377
Oct 31, 2024193.34193.34192.54192.71190.54-1.40%3,119
Oct 30, 2024196.07196.20195.45195.45193.25-0.28%2,059
Oct 29, 2024195.95196.40195.84196.00193.80-73,114
Oct 28, 2024196.06196.37196.01196.01193.800.48%5,498
Oct 25, 2024196.67196.78195.06195.06192.87-0.16%3,203
Oct 24, 2024195.36195.47194.90195.37193.170.27%3,928
Oct 23, 2024195.65195.68194.06194.84192.65-1.03%2,641
Oct 22, 2024195.93196.95195.93196.86194.65-0.16%5,577
Oct 21, 2024197.27197.46196.67197.18194.96-0.30%7,093
Oct 18, 2024197.80197.93197.47197.78195.560.54%3,925
Oct 17, 2024197.71197.71196.72196.72194.51-0.05%3,058
Oct 16, 2024196.19197.05196.19196.81194.600.50%6,476
Oct 15, 2024197.82197.82195.78195.84193.64-1.01%7,811
Oct 14, 2024196.92198.25196.92197.84195.620.42%3,370
Oct 11, 2024195.50197.00195.50197.00194.790.57%3,910
Oct 10, 2024195.55195.90195.28195.88193.680.01%3,311
Oct 9, 2024194.56196.14194.56195.86193.660.46%11,836
Oct 8, 2024194.89195.24194.72194.96192.770.28%4,573
Oct 7, 2024195.19195.69194.34194.42192.24-0.69%5,964
Oct 4, 2024194.68195.77194.68195.77193.570.92%2,742
Oct 3, 2024193.77194.27193.63193.97191.79-0.50%4,805
Oct 2, 2024194.07195.06193.89194.94192.750.17%11,274
Oct 1, 2024196.05196.05193.81194.60192.42-0.78%28,287
Sep 30, 2024195.70196.13194.81196.13193.930.03%7,738
Sep 27, 2024196.57197.00196.07196.07193.87-0.26%5,210