iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
218.60
+0.61 (0.28%)
Sep 4, 2025, 10:25 AM - Market open
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 219.89 | 219.89 | 219.38 | 219.55 | 219.55 | 0.08% | 5,527 |
| Aug 14, 2025 | 218.41 | 219.63 | 218.41 | 219.38 | 219.38 | -0.07% | 3,857 |
| Aug 13, 2025 | 219.29 | 219.72 | 219.24 | 219.53 | 219.53 | 0.49% | 2,268 |
| Aug 12, 2025 | 216.88 | 218.64 | 216.74 | 218.47 | 218.47 | 1.18% | 4,405 |
| Aug 11, 2025 | 216.63 | 216.90 | 215.91 | 215.91 | 215.91 | -0.31% | 4,069 |
| Aug 8, 2025 | 216.32 | 216.75 | 216.06 | 216.58 | 216.58 | 0.68% | 3,579 |
| Aug 7, 2025 | 216.01 | 216.32 | 214.44 | 215.11 | 215.11 | 0.25% | 5,041 |
| Aug 6, 2025 | 214.09 | 214.71 | 213.76 | 214.57 | 214.57 | 0.53% | 6,331 |
| Aug 5, 2025 | 214.43 | 214.52 | 213.32 | 213.44 | 213.44 | -0.20% | 10,082 |
| Aug 4, 2025 | 213.25 | 213.87 | 213.25 | 213.87 | 213.87 | 1.42% | 5,315 |
| Aug 1, 2025 | 209.85 | 211.20 | 209.85 | 210.88 | 210.88 | -1.12% | 3,452 |
| Jul 31, 2025 | 215.15 | 215.35 | 213.01 | 213.26 | 213.26 | -0.50% | 10,710 |
| Jul 30, 2025 | 215.23 | 215.45 | 214.10 | 214.34 | 214.34 | -0.30% | 3,203 |
| Jul 29, 2025 | 216.13 | 216.13 | 214.88 | 214.98 | 214.98 | -0.30% | 11,757 |
| Jul 28, 2025 | 216.19 | 216.19 | 215.63 | 215.63 | 215.63 | -0.50% | 2,574 |
| Jul 25, 2025 | 215.85 | 216.86 | 215.85 | 216.72 | 216.72 | 0.16% | 3,388 |
| Jul 24, 2025 | 216.53 | 216.75 | 216.37 | 216.37 | 216.37 | 0.04% | 3,980 |
| Jul 23, 2025 | 215.33 | 216.47 | 215.33 | 216.29 | 216.29 | 0.92% | 4,435 |
| Jul 22, 2025 | 213.60 | 214.31 | 213.05 | 214.31 | 214.31 | 0.18% | 4,780 |
| Jul 21, 2025 | 214.10 | 214.84 | 213.92 | 213.92 | 213.92 | 0.28% | 5,876 |
| Jul 18, 2025 | 214.36 | 214.36 | 213.26 | 213.32 | 213.32 | -0.15% | 3,655 |
| Jul 17, 2025 | 212.51 | 213.75 | 212.51 | 213.64 | 213.64 | 0.54% | 2,761 |
| Jul 16, 2025 | 211.59 | 212.48 | 211.42 | 212.48 | 212.48 | 0.41% | 3,174 |
| Jul 15, 2025 | 213.69 | 213.69 | 211.62 | 211.62 | 211.62 | -0.45% | 5,296 |
| Jul 14, 2025 | 211.83 | 212.63 | 211.79 | 212.58 | 212.58 | 0.22% | 2,520 |
| Jul 11, 2025 | 212.47 | 212.47 | 212.10 | 212.10 | 212.10 | -0.59% | 4,736 |
| Jul 10, 2025 | 212.76 | 213.65 | 212.76 | 213.36 | 213.36 | 0.17% | 4,742 |
| Jul 9, 2025 | 212.46 | 213.38 | 212.31 | 213.00 | 213.00 | 0.51% | 4,470 |
| Jul 8, 2025 | 211.92 | 212.30 | 211.74 | 211.93 | 211.93 | 0.16% | 4,641 |
| Jul 7, 2025 | 212.41 | 212.93 | 211.33 | 211.58 | 211.58 | -0.87% | 4,461 |
| Jul 3, 2025 | 213.00 | 213.72 | 213.00 | 213.43 | 213.43 | 0.58% | 4,714 |
| Jul 2, 2025 | 211.02 | 212.20 | 210.99 | 212.20 | 212.20 | 0.41% | 8,355 |
| Jul 1, 2025 | 210.86 | 211.64 | 210.86 | 211.34 | 211.34 | -0.23% | 4,653 |
| Jun 30, 2025 | 211.05 | 211.85 | 210.31 | 211.82 | 211.82 | 0.69% | 10,730 |
| Jun 27, 2025 | 210.13 | 210.99 | 209.44 | 210.37 | 210.37 | 0.41% | 4,837 |
| Jun 26, 2025 | 208.87 | 209.52 | 208.85 | 209.52 | 209.52 | 0.88% | 3,038 |
| Jun 25, 2025 | 207.84 | 208.20 | 207.39 | 207.69 | 207.69 | -0.25% | 25,696 |
| Jun 24, 2025 | 206.72 | 208.32 | 206.72 | 208.21 | 208.21 | 1.49% | 4,838 |