Skip to main content
logo
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
235.95
+0.98 (0.42%)
Jan 23, 2026, 4:00 PM EST - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 2025230.44231.16230.10230.10226.74-0.41%7,375
Nov 28, 2025230.14231.16230.14231.05227.680.38%2,579
Nov 26, 2025229.50230.53229.25230.17226.810.75%5,697
Nov 25, 2025226.18228.45226.05228.45225.121.03%6,536
Nov 24, 2025224.08226.15224.08226.11222.811.25%10,231
Nov 21, 2025221.73223.92221.15223.33220.070.96%7,858
Nov 20, 2025227.88228.01221.21221.21217.98-1.62%6,234
Nov 19, 2025224.22225.88223.76224.86221.580.25%14,123
Nov 18, 2025223.61224.83223.52224.31221.04-0.78%6,079
Nov 17, 2025227.66228.68225.57226.07222.77-1.04%5,822
Nov 14, 2025228.01229.88228.01228.45225.12-0.25%10,666
Nov 13, 2025231.61231.95228.80229.03225.69-1.55%6,239
Nov 12, 2025233.00233.00232.21232.64229.250.24%4,361
Nov 11, 2025231.35232.07231.08232.07228.690.29%3,508
Nov 10, 2025230.71231.64229.72231.41228.041.53%7,595