iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
257.96
+2.93 (1.15%)
Sep 11, 2026, 4:00 PM EDT - Market closed
CRBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 258.40 | 258.65 | 257.38 | 257.96 | 257.96 | 1.15% | 28,885 |
| Sep 10, 2026 | 256.15 | 256.15 | 255.03 | 255.03 | 255.03 | -0.86% | 2,512 |
| Sep 9, 2026 | 257.97 | 258.53 | 257.14 | 257.24 | 257.24 | -0.68% | 5,025 |
| Sep 8, 2026 | 259.81 | 260.38 | 258.99 | 258.99 | 258.99 | -0.51% | 5,566 |
| Sep 4, 2026 | 260.73 | 260.73 | 259.84 | 260.31 | 260.31 | -0.13% | 5,461 |
| Sep 3, 2026 | 259.29 | 260.65 | 259.23 | 260.64 | 260.64 | 0.90% | 3,070 |
| Sep 2, 2026 | 257.25 | 258.31 | 257.15 | 258.31 | 258.31 | 0.48% | 5,873 |
| Sep 1, 2026 | 257.87 | 258.27 | 256.28 | 257.07 | 257.07 | -0.83% | 45,804 |
| Aug 31, 2026 | 258.90 | 259.36 | 258.75 | 259.23 | 259.23 | -0.25% | 4,322 |
| Aug 28, 2026 | 261.76 | 261.76 | 259.43 | 259.88 | 259.88 | -0.38% | 4,167 |
| Aug 27, 2026 | 259.90 | 261.03 | 259.90 | 260.87 | 260.87 | 0.69% | 5,843 |
| Aug 26, 2026 | 259.56 | 259.90 | 258.99 | 259.08 | 259.08 | -0.27% | 3,155 |
| Aug 25, 2026 | 259.43 | 259.77 | 258.83 | 259.77 | 259.77 | 0.74% | 3,834 |
| Aug 24, 2026 | 258.14 | 258.47 | 257.25 | 257.85 | 257.85 | -0.42% | 6,866 |
| Aug 21, 2026 | 259.00 | 259.31 | 258.53 | 258.93 | 258.93 | 0.67% | 4,781 |
| Aug 20, 2026 | 257.73 | 258.34 | 257.19 | 257.20 | 257.20 | -0.66% | 3,324 |
| Aug 19, 2026 | 259.02 | 259.02 | 258.23 | 258.90 | 258.90 | 0.46% | 3,627 |
| Aug 18, 2026 | 258.68 | 258.68 | 257.47 | 257.72 | 257.72 | -1.08% | 4,541 |
| Aug 17, 2026 | 260.92 | 261.45 | 260.21 | 260.54 | 260.54 | -0.05% | 3,581 |
| Aug 14, 2026 | 262.08 | 262.08 | 260.50 | 260.68 | 260.68 | -0.24% | 7,330 |
| Aug 13, 2026 | 261.86 | 261.86 | 260.77 | 261.31 | 261.31 | 0.36% | 3,336 |
| Aug 12, 2026 | 260.50 | 260.50 | 259.73 | 260.36 | 260.36 | 0.63% | 3,475 |
| Aug 11, 2026 | 259.68 | 260.01 | 258.61 | 258.73 | 258.73 | -0.03% | 7,680 |
| Aug 10, 2026 | 258.97 | 259.66 | 258.75 | 258.81 | 258.81 | -0.30% | 3,555 |
| Aug 7, 2026 | 259.31 | 259.96 | 259.02 | 259.59 | 259.59 | 0.60% | 3,544 |
| Aug 6, 2026 | 258.64 | 259.21 | 257.84 | 258.03 | 258.03 | -0.27% | 4,795 |
| Aug 5, 2026 | 260.35 | 260.35 | 258.61 | 258.73 | 258.73 | -0.06% | 4,318 |
| Aug 4, 2026 | 256.15 | 258.92 | 256.15 | 258.88 | 258.88 | 1.69% | 10,971 |
| Aug 3, 2026 | 252.17 | 254.58 | 252.17 | 254.58 | 254.58 | 1.12% | 12,308 |
| Jul 31, 2026 | 249.94 | 251.88 | 249.22 | 251.76 | 251.76 | 0.30% | 13,484 |
| Jul 30, 2026 | 248.35 | 251.00 | 248.35 | 251.00 | 251.00 | 2.17% | 5,442 |
| Jul 29, 2026 | 247.42 | 249.80 | 245.68 | 245.68 | 245.68 | -1.41% | 4,771 |
| Jul 28, 2026 | 248.39 | 249.66 | 247.51 | 249.20 | 249.20 | -0.18% | 5,552 |
| Jul 27, 2026 | 251.53 | 251.53 | 248.42 | 249.66 | 249.66 | 0.36% | 3,726 |
| Jul 24, 2026 | 248.95 | 250.62 | 248.50 | 248.76 | 248.76 | -0.01% | 2,787 |
| Jul 23, 2026 | 249.70 | 249.70 | 248.40 | 248.79 | 248.79 | -1.36% | 2,198 |
| Jul 22, 2026 | 251.92 | 252.52 | 251.92 | 252.22 | 252.22 | - | 2,098 |
| Jul 21, 2026 | 251.63 | 252.69 | 250.77 | 252.23 | 252.23 | 1.22% | 17,685 |
| Jul 20, 2026 | 250.49 | 250.71 | 249.19 | 249.19 | 249.19 | -0.27% | 6,552 |
| Jul 17, 2026 | 249.43 | 250.61 | 249.32 | 249.85 | 249.85 | -0.84% | 7,919 |
| Jul 16, 2026 | 253.14 | 253.14 | 251.92 | 251.97 | 251.97 | -0.85% | 2,890 |
| Jul 15, 2026 | 254.20 | 254.38 | 252.71 | 254.14 | 254.14 | 0.49% | 29,811 |
| Jul 14, 2026 | 253.46 | 253.63 | 252.89 | 252.89 | 252.89 | 0.53% | 4,168 |
| Jul 13, 2026 | 253.01 | 253.13 | 251.39 | 251.55 | 251.55 | -1.18% | 5,197 |
| Jul 10, 2026 | 254.16 | 254.78 | 253.70 | 254.56 | 254.56 | 0.40% | 4,769 |
| Jul 9, 2026 | 253.26 | 254.26 | 252.57 | 253.56 | 253.56 | 0.74% | 5,950 |
| Jul 8, 2026 | 251.29 | 251.70 | 249.92 | 251.70 | 251.70 | -0.24% | 3,299 |
| Jul 7, 2026 | 253.69 | 254.94 | 252.26 | 252.30 | 252.30 | -0.82% | 4,620 |
| Jul 6, 2026 | 253.46 | 255.11 | 253.46 | 254.38 | 254.38 | 1.15% | 7,788 |
| Jul 2, 2026 | 253.10 | 254.17 | 250.52 | 251.49 | 251.49 | -0.11% | 5,444 |