iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
257.52
+1.88 (0.74%)
Oct 2, 2026, 3:09 PM EDT - Market open
CRBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 257.50 | 258.37 | 257.28 | 257.80 | - | 0.84% | 3,640 |
| Oct 1, 2026 | 255.35 | 255.64 | 253.74 | 255.64 | 255.64 | -0.20% | 5,143 |
| Sep 30, 2026 | 257.88 | 257.88 | 256.14 | 256.14 | 256.14 | -0.30% | 2,251 |
| Sep 29, 2026 | 257.45 | 257.45 | 256.22 | 256.93 | 256.93 | -0.32% | 21,100 |
| Sep 28, 2026 | 258.25 | 258.36 | 256.64 | 257.76 | 257.76 | -0.60% | 4,967 |
| Sep 25, 2026 | 258.75 | 259.32 | 258.02 | 259.32 | 259.32 | 0.50% | 5,028 |
| Sep 24, 2026 | 256.80 | 258.02 | 256.32 | 258.02 | 258.02 | 0.16% | 13,717 |
| Sep 23, 2026 | 258.80 | 258.94 | 257.60 | 257.60 | 257.60 | -1.33% | 6,196 |
| Sep 22, 2026 | 261.30 | 261.30 | 259.86 | 261.07 | 261.07 | 0.26% | 5,475 |
| Sep 21, 2026 | 258.30 | 261.28 | 258.30 | 260.38 | 260.38 | 1.64% | 21,664 |
| Sep 18, 2026 | 255.34 | 256.41 | 255.29 | 256.17 | 256.17 | -0.24% | 4,301 |
| Sep 17, 2026 | 256.32 | 256.88 | 256.09 | 256.78 | 256.78 | 1.22% | 5,019 |
| Sep 16, 2026 | 255.09 | 255.69 | 253.69 | 253.69 | 253.69 | -0.16% | 3,086 |
| Sep 15, 2026 | 255.11 | 255.11 | 253.88 | 254.09 | 254.09 | -0.60% | 3,438 |
| Sep 14, 2026 | 254.89 | 256.13 | 254.80 | 255.62 | 255.62 | -0.91% | 3,426 |
| Sep 11, 2026 | 258.40 | 258.65 | 257.38 | 257.96 | 257.96 | 1.15% | 28,886 |
| Sep 10, 2026 | 256.15 | 256.15 | 255.03 | 255.03 | 255.03 | -0.86% | 2,513 |
| Sep 9, 2026 | 257.97 | 258.53 | 257.14 | 257.24 | 257.24 | -0.68% | 5,026 |
| Sep 8, 2026 | 259.81 | 260.38 | 258.99 | 258.99 | 258.99 | -0.51% | 5,567 |
| Sep 4, 2026 | 260.73 | 260.73 | 259.84 | 260.31 | 260.31 | -0.13% | 5,465 |
| 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 |