Skip to main content
logo
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
251.76
+0.76 (0.30%)
Jul 31, 2026, 4:00 PM EDT - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026249.94251.88249.22251.76251.760.30%13,484
Jul 30, 2026248.35251.00248.35251.00251.002.17%5,441
Jul 29, 2026247.42249.80245.68245.68245.68-1.41%4,771
Jul 28, 2026248.39249.66247.51249.20249.20-0.18%5,552
Jul 27, 2026251.53251.53248.42249.66249.660.36%3,726
Jul 24, 2026248.95250.62248.50248.76248.76-0.01%2,787
Jul 23, 2026249.70249.70248.40248.79248.79-1.36%2,198
Jul 22, 2026251.92252.52251.92252.22252.22-2,098
Jul 21, 2026251.63252.69250.77252.23252.231.22%17,685
Jul 20, 2026250.49250.71249.19249.19249.19-0.27%6,552
Jul 17, 2026249.43250.61249.32249.85249.85-0.84%7,919
Jul 16, 2026253.14253.14251.92251.97251.97-0.85%2,890
Jul 15, 2026254.20254.38252.71254.14254.140.49%29,811
Jul 14, 2026253.46253.63252.89252.89252.890.53%4,168
Jul 13, 2026253.01253.13251.39251.55251.55-1.18%5,197
Jul 10, 2026254.16254.78253.70254.56254.560.40%4,769
Jul 9, 2026253.26254.26252.57253.56253.560.74%5,950
Jul 8, 2026251.29251.70249.92251.70251.70-0.24%3,299
Jul 7, 2026253.69254.94252.26252.30252.30-0.82%4,620
Jul 6, 2026253.46255.11253.46254.38254.381.15%7,788
Jul 2, 2026253.10254.17250.52251.49251.49-0.11%5,444
Jul 1, 2026251.83252.75251.77251.77251.77-0.47%6,751
Jun 30, 2026251.84253.39251.84252.97252.970.71%5,591
Jun 29, 2026249.78251.28248.69251.18251.181.43%7,002
Jun 26, 2026247.38249.73247.38247.64247.64-0.69%6,211
Jun 25, 2026251.29251.29249.32249.37249.370.12%3,710
Jun 24, 2026249.16250.49248.11249.06249.060.08%7,255
Jun 23, 2026249.00251.25248.87248.87248.87-2.26%8,121
Jun 22, 2026255.54255.80254.09254.62254.62-0.02%7,676
Jun 18, 2026254.97255.02253.70254.67254.671.09%8,306
Jun 17, 2026254.94255.03251.13251.92251.92-0.69%26,575
Jun 16, 2026255.61255.61253.66253.66253.66-0.42%4,373
Jun 15, 2026254.92255.47254.56254.73254.731.64%9,956
Jun 12, 2026252.25253.16251.32252.34250.610.50%6,482
Jun 11, 2026248.24252.08247.26251.08249.362.07%11,837
Jun 10, 2026248.08250.05245.83245.99244.31-1.45%7,474
Jun 9, 2026252.27252.87245.62249.60247.89-0.10%4,575
Jun 8, 2026250.95251.60249.86249.86248.150.50%6,455
Jun 5, 2026253.61253.61248.03248.60246.90-2.96%11,552
Jun 4, 2026255.26256.79254.89256.17254.420.18%7,424
Jun 3, 2026255.68256.33255.18255.71253.96-0.82%4,484
Jun 2, 2026256.36257.83256.36257.83256.070.54%83,400
Jun 1, 2026254.74256.93254.74256.44254.690.26%9,429
May 29, 2026255.98256.28255.62255.78254.030.32%6,628
May 28, 2026252.95255.48252.92254.96253.220.24%5,489
May 27, 2026254.80254.80254.26254.35252.61-2,976
May 26, 2026253.96254.92253.68254.35252.610.92%6,815
May 22, 2026252.49252.63251.66252.02250.300.28%4,344
May 21, 2026249.12251.53249.12251.32249.600.33%7,543
May 20, 2026247.49250.48247.49250.48248.771.38%4,346