iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
0.00
-2.7100 (-1.20%)
Apr 2, 2026, 10:21 AM EDT - Market open
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 224.60 | 226.05 | 224.60 | 225.12 | 225.12 | 1.04% | 6,237 |
| Mar 31, 2026 | 218.84 | 222.86 | 218.35 | 222.81 | 222.81 | 3.02% | 6,965 |
| Mar 30, 2026 | 218.57 | 218.57 | 215.29 | 216.28 | 216.28 | -0.09% | 14,049 |
| Mar 27, 2026 | 218.53 | 218.53 | 216.47 | 216.47 | 216.47 | -1.62% | 15,806 |
| Mar 26, 2026 | 222.82 | 222.82 | 220.03 | 220.03 | 220.03 | -2.07% | 10,327 |
| Mar 25, 2026 | 225.08 | 225.08 | 224.19 | 224.69 | 224.69 | 0.87% | 13,128 |
| Mar 24, 2026 | 222.57 | 223.72 | 222.32 | 222.75 | 222.75 | -0.64% | 4,478 |
| Mar 23, 2026 | 224.79 | 226.02 | 223.39 | 224.18 | 224.18 | 2.02% | 81,497 |
| Mar 20, 2026 | 223.72 | 223.72 | 219.71 | 219.74 | 219.74 | -2.16% | 10,635 |
| Mar 19, 2026 | 222.75 | 225.37 | 222.75 | 224.58 | 224.58 | -0.40% | 14,528 |
| Mar 18, 2026 | 227.81 | 227.91 | 225.02 | 225.48 | 225.48 | -1.56% | 5,220 |
| Mar 17, 2026 | 229.58 | 230.41 | 228.94 | 229.06 | 229.06 | 0.35% | 8,945 |
| Mar 16, 2026 | 228.03 | 228.96 | 227.88 | 228.27 | 228.27 | 1.39% | 6,984 |
| Mar 13, 2026 | 228.48 | 228.90 | 225.13 | 225.13 | 225.13 | -0.77% | 4,517 |
| Mar 12, 2026 | 229.40 | 229.40 | 226.80 | 226.89 | 226.89 | -2.07% | 8,243 |
| Mar 11, 2026 | 231.85 | 232.01 | 230.89 | 231.69 | 231.69 | -0.19% | 10,305 |
| Mar 10, 2026 | 232.28 | 233.56 | 231.29 | 232.12 | 232.12 | -0.01% | 5,639 |
| Mar 9, 2026 | 227.19 | 232.14 | 225.71 | 232.14 | 232.14 | 1.20% | 10,717 |
| Mar 6, 2026 | 229.41 | 230.81 | 229.38 | 229.38 | 229.38 | -1.12% | 5,675 |
| Mar 5, 2026 | 233.95 | 234.36 | 230.21 | 231.97 | 231.97 | -1.30% | 5,048 |
| Mar 4, 2026 | 233.22 | 235.26 | 233.22 | 235.02 | 235.02 | 1.11% | 8,510 |
| Mar 3, 2026 | 230.41 | 232.74 | 228.98 | 232.43 | 232.43 | -1.96% | 7,022 |
| Mar 2, 2026 | 234.27 | 237.71 | 234.27 | 237.07 | 237.07 | -0.52% | 9,016 |
| Feb 27, 2026 | 237.69 | 238.58 | 237.50 | 238.30 | 238.30 | -0.63% | 6,969 |
| Feb 26, 2026 | 240.64 | 240.64 | 238.37 | 239.80 | 239.80 | -0.30% | 9,988 |
| Feb 25, 2026 | 239.61 | 240.77 | 239.61 | 240.53 | 240.53 | 0.92% | 4,702 |
| Feb 24, 2026 | 237.62 | 238.84 | 237.62 | 238.34 | 238.34 | 0.71% | 3,716 |
| Feb 23, 2026 | 238.39 | 238.60 | 236.60 | 236.66 | 236.66 | -0.98% | 5,361 |
| Feb 20, 2026 | 236.03 | 239.01 | 236.03 | 239.01 | 239.01 | 0.84% | 12,210 |
| Feb 19, 2026 | 236.40 | 237.02 | 235.92 | 237.02 | 237.02 | - | 7,128 |
| Feb 18, 2026 | 236.79 | 238.28 | 236.48 | 237.02 | 237.02 | 0.38% | 7,285 |
| Feb 17, 2026 | 234.99 | 236.57 | 233.76 | 236.12 | 236.12 | -0.08% | 13,098 |
| Feb 13, 2026 | 235.99 | 237.18 | 234.88 | 236.32 | 236.32 | 0.31% | 6,777 |
| Feb 12, 2026 | 239.50 | 239.50 | 235.58 | 235.58 | 235.58 | -1.53% | 6,627 |
| Feb 11, 2026 | 240.46 | 240.65 | 238.73 | 239.24 | 239.24 | - | 8,498 |
| Feb 10, 2026 | 239.76 | 240.14 | 239.24 | 239.24 | 239.24 | -0.06% | 4,358 |
| Feb 9, 2026 | 237.00 | 239.39 | 237.00 | 239.39 | 239.39 | 0.94% | 28,439 |
| Feb 6, 2026 | 234.35 | 237.56 | 234.35 | 237.16 | 237.16 | 2.14% | 8,224 |
| Feb 5, 2026 | 232.89 | 233.78 | 231.90 | 232.18 | 232.18 | -1.22% | 14,081 |
| Feb 4, 2026 | 236.37 | 236.70 | 233.73 | 235.04 | 235.04 | -0.28% | 8,983 |
| Feb 3, 2026 | 236.93 | 236.93 | 234.36 | 235.70 | 235.70 | -0.80% | 6,976 |
| Feb 2, 2026 | 235.35 | 237.80 | 235.35 | 237.59 | 237.59 | 0.69% | 9,819 |
| Jan 30, 2026 | 237.44 | 237.44 | 235.81 | 235.96 | 235.96 | -0.92% | 5,032 |
| Jan 29, 2026 | 237.37 | 238.20 | 236.14 | 238.15 | 238.15 | -0.06% | 5,900 |
| Jan 28, 2026 | 239.02 | 239.44 | 238.24 | 238.30 | 238.30 | -0.21% | 4,597 |
| Jan 27, 2026 | 238.31 | 239.00 | 238.31 | 238.81 | 238.81 | 0.70% | 6,114 |
| Jan 26, 2026 | 236.46 | 237.55 | 236.46 | 237.15 | 237.15 | 0.66% | 7,378 |
| Jan 23, 2026 | 234.80 | 235.95 | 234.80 | 235.59 | 235.59 | 0.26% | 5,743 |
| Jan 22, 2026 | 235.13 | 235.46 | 234.77 | 234.97 | 234.97 | 0.47% | 4,168 |
| Jan 21, 2026 | 232.38 | 234.09 | 232.09 | 233.87 | 233.87 | 1.11% | 8,571 |