iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
190.14
+3.28 (1.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 189.82 | 191.31 | 189.40 | 191.00 | 191.00 | 0.45% | 10,717 |
| Apr 24, 2025 | 188.41 | 190.14 | 188.41 | 190.14 | 190.14 | 1.75% | 3,274 |
| Apr 23, 2025 | 187.07 | 189.08 | 186.47 | 186.86 | 186.86 | 1.32% | 4,860 |
| Apr 22, 2025 | 183.01 | 185.04 | 183.01 | 184.43 | 184.43 | 2.20% | 4,989 |
| Apr 21, 2025 | 180.79 | 181.90 | 178.61 | 180.46 | 180.46 | -1.60% | 22,572 |
| Apr 17, 2025 | 184.14 | 184.14 | 183.39 | 183.39 | 183.39 | 0.43% | 3,507 |
| Apr 16, 2025 | 184.25 | 185.30 | 182.60 | 182.61 | 182.61 | -1.56% | 4,989 |
| Apr 15, 2025 | 186.65 | 187.07 | 185.31 | 185.50 | 185.50 | 0.11% | 5,196 |
| Apr 14, 2025 | 185.68 | 186.32 | 184.93 | 185.30 | 185.30 | 0.91% | 7,450 |
| Apr 11, 2025 | 180.74 | 184.07 | 179.36 | 183.62 | 183.62 | 1.92% | 27,844 |
| Apr 10, 2025 | 180.66 | 181.56 | 176.72 | 180.17 | 180.17 | -2.73% | 16,165 |
| Apr 9, 2025 | 169.27 | 185.44 | 169.26 | 185.22 | 185.22 | 8.82% | 58,076 |
| Apr 8, 2025 | 178.70 | 179.08 | 169.52 | 170.20 | 170.20 | -1.39% | 15,914 |
| Apr 7, 2025 | 168.38 | 176.58 | 166.75 | 172.60 | 172.60 | -1.04% | 28,853 |
| Apr 4, 2025 | 179.87 | 179.87 | 174.41 | 174.41 | 174.41 | -5.98% | 15,069 |
| Apr 3, 2025 | 186.96 | 187.89 | 185.36 | 185.50 | 185.50 | -3.69% | 13,897 |
| Apr 2, 2025 | 190.07 | 192.78 | 190.07 | 192.60 | 192.60 | 0.48% | 9,344 |
| Apr 1, 2025 | 190.63 | 192.14 | 189.68 | 191.69 | 191.69 | 0.27% | 10,233 |
| Mar 31, 2025 | 188.61 | 191.18 | 188.55 | 191.18 | 191.18 | 0.12% | 7,443 |
| 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 |