iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
233.05
+2.39 (1.03%)
At close: Oct 27, 2025, 4:00 PM EDT
233.05
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 232.32 | 233.05 | 232.27 | 233.05 | - | 1.03% | 6,237 |
| Oct 24, 2025 | 230.80 | 231.02 | 230.66 | 230.66 | 230.66 | 0.62% | 5,318 |
| Oct 23, 2025 | 228.57 | 229.59 | 228.57 | 229.24 | 229.24 | 0.55% | 1,615 |
| Oct 22, 2025 | 229.14 | 229.23 | 227.44 | 227.98 | 227.98 | -0.60% | 3,632 |
| Oct 21, 2025 | 229.43 | 229.66 | 229.00 | 229.35 | 229.35 | -0.31% | 5,353 |
| Oct 20, 2025 | 228.32 | 230.12 | 228.32 | 230.06 | 230.06 | 1.14% | 11,141 |
| Oct 17, 2025 | 225.99 | 227.73 | 225.65 | 227.47 | 227.47 | 0.49% | 11,451 |
| Oct 16, 2025 | 227.64 | 228.42 | 225.65 | 226.37 | 226.37 | -0.36% | 4,858 |
| Oct 15, 2025 | 227.64 | 228.34 | 226.60 | 227.19 | 227.19 | 0.69% | 17,330 |
| Oct 14, 2025 | 223.76 | 226.60 | 223.76 | 225.62 | 225.62 | -0.16% | 7,487 |
| Oct 13, 2025 | 225.43 | 226.53 | 225.43 | 225.99 | 225.99 | 1.53% | 9,059 |
| Oct 10, 2025 | 229.07 | 229.07 | 222.59 | 222.59 | 222.59 | -2.59% | 4,675 |
| Oct 9, 2025 | 229.82 | 229.82 | 228.01 | 228.51 | 228.51 | -0.53% | 2,852 |
| Oct 8, 2025 | 228.50 | 229.72 | 228.50 | 229.72 | 229.72 | 0.58% | 3,148 |
| Oct 7, 2025 | 230.01 | 230.01 | 228.19 | 228.39 | 228.39 | -0.57% | 2,629 |
| Oct 6, 2025 | 229.62 | 229.91 | 229.07 | 229.71 | 229.71 | 0.32% | 5,405 |
| Oct 3, 2025 | 229.50 | 229.69 | 228.98 | 228.98 | 228.98 | 0.27% | 2,588 |
| Oct 2, 2025 | 228.87 | 228.87 | 227.50 | 228.35 | 228.35 | 0.21% | 8,913 |
| Oct 1, 2025 | 226.63 | 228.07 | 226.63 | 227.87 | 227.87 | 0.44% | 7,462 |
| Sep 30, 2025 | 225.96 | 226.87 | 225.42 | 226.87 | 226.87 | 0.42% | 7,889 |
| Sep 29, 2025 | 225.86 | 226.40 | 225.70 | 225.92 | 225.92 | 0.51% | 6,213 |
| Sep 26, 2025 | 224.25 | 224.91 | 224.01 | 224.78 | 224.78 | 0.48% | 5,141 |
| Sep 25, 2025 | 223.90 | 223.92 | 223.54 | 223.70 | 223.70 | -0.58% | 4,730 |
| Sep 24, 2025 | 225.92 | 225.93 | 224.78 | 225.01 | 225.01 | -0.41% | 3,195 |
| Sep 23, 2025 | 227.25 | 227.25 | 225.94 | 225.94 | 225.94 | -0.40% | 3,266 |
| Sep 22, 2025 | 226.00 | 227.24 | 225.81 | 226.84 | 226.84 | 0.38% | 8,869 |
| Sep 19, 2025 | 225.83 | 226.30 | 225.49 | 225.99 | 225.99 | 0.13% | 6,463 |
| Sep 18, 2025 | 225.25 | 226.01 | 225.25 | 225.69 | 225.69 | 0.47% | 3,476 |
| Sep 17, 2025 | 225.13 | 225.32 | 223.79 | 224.64 | 224.64 | -0.15% | 5,833 |
| Sep 16, 2025 | 224.57 | 225.18 | 224.57 | 224.98 | 224.98 | - | 218,942 |
| Sep 15, 2025 | 224.93 | 225.05 | 224.67 | 224.98 | 224.98 | 0.52% | 3,398 |
| Sep 12, 2025 | 223.77 | 224.10 | 223.61 | 223.81 | 223.81 | -0.13% | 4,578 |
| Sep 11, 2025 | 222.91 | 224.11 | 222.91 | 224.11 | 224.11 | 0.95% | 2,085 |
| Sep 10, 2025 | 222.59 | 222.80 | 221.61 | 222.00 | 222.00 | 0.31% | 7,552 |
| Sep 9, 2025 | 221.28 | 221.32 | 220.73 | 221.32 | 221.32 | 0.28% | 2,551 |
| Sep 8, 2025 | 220.78 | 220.87 | 220.34 | 220.70 | 220.70 | 0.39% | 5,689 |
| Sep 5, 2025 | 220.56 | 220.56 | 219.31 | 219.85 | 219.85 | 0.07% | 3,477 |
| Sep 4, 2025 | 218.46 | 219.69 | 218.08 | 219.69 | 219.69 | 0.78% | 6,250 |
| Sep 3, 2025 | 217.70 | 218.23 | 217.00 | 217.99 | 217.99 | 0.29% | 35,766 |
| Sep 2, 2025 | 216.14 | 217.36 | 215.86 | 217.36 | 217.36 | -0.69% | 6,145 |
| Aug 29, 2025 | 219.54 | 219.54 | 218.76 | 218.87 | 218.87 | -0.64% | 14,367 |
| Aug 28, 2025 | 219.49 | 220.28 | 219.30 | 220.28 | 220.28 | 0.34% | 9,270 |
| Aug 27, 2025 | 218.43 | 219.53 | 218.43 | 219.53 | 219.53 | 0.07% | 5,987 |
| Aug 26, 2025 | 218.85 | 219.38 | 218.70 | 219.38 | 219.38 | 0.29% | 4,187 |
| Aug 25, 2025 | 220.00 | 220.00 | 218.75 | 218.75 | 218.75 | -0.68% | 7,456 |
| Aug 22, 2025 | 220.17 | 220.94 | 219.93 | 220.26 | 220.26 | 1.45% | 5,311 |
| Aug 21, 2025 | 216.70 | 217.39 | 216.70 | 217.12 | 217.12 | -0.47% | 3,977 |
| Aug 20, 2025 | 218.48 | 218.48 | 216.75 | 218.15 | 218.15 | -0.01% | 8,806 |
| Aug 19, 2025 | 219.42 | 219.87 | 218.15 | 218.18 | 218.18 | -0.65% | 3,306 |
| Aug 18, 2025 | 219.19 | 219.72 | 218.96 | 219.60 | 219.60 | 0.03% | 4,695 |