Skip to main content
logo
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
254.67
+2.75 (1.09%)
Jun 18, 2026, 4:00 PM EDT - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026247.58248.26246.95247.06245.37-0.79%29,880
May 18, 2026249.22249.85247.66249.02247.320.20%5,768
May 15, 2026248.27249.91248.27248.53246.84-1.46%6,261
May 14, 2026251.70253.00251.70252.22250.500.33%4,108
May 13, 2026250.08251.48249.49251.39249.670.68%3,881
May 12, 2026249.43249.70247.85249.70247.99-0.39%12,454
May 11, 2026250.99251.42250.67250.67248.96-0.06%4,310
May 8, 2026250.00250.99250.00250.82249.110.93%5,882
May 7, 2026250.07250.86248.50248.50246.80-0.93%6,324
May 6, 2026249.73250.83249.65250.83249.122.07%3,801
May 5, 2026245.59246.34245.59245.75244.070.82%5,141
May 4, 2026244.81245.55242.92243.74242.07-0.38%7,162
May 1, 2026245.60246.18244.66244.66242.99-0.01%9,072
Apr 30, 2026242.27244.72242.27244.67243.001.42%4,828
Apr 29, 2026241.42241.48240.67241.26239.61-0.22%7,967
Apr 28, 2026242.49242.49241.54241.79240.14-0.68%7,213
Apr 27, 2026243.58243.63242.92243.45241.79-0.01%10,041
Apr 24, 2026242.43243.48241.53243.48241.820.88%3,588
Apr 23, 2026242.04242.28240.36241.36239.71-0.47%7,877
Apr 22, 2026242.66242.66241.92242.50240.840.77%3,957
Apr 21, 2026243.33243.94240.15240.64238.99-1.12%14,002
Apr 20, 2026243.42243.77242.73243.36241.70-0.36%7,370
Apr 17, 2026243.78244.85243.73244.24242.571.60%5,077
Apr 16, 2026241.09241.11239.85240.40238.76-0.02%15,537
Apr 15, 2026239.20240.70239.20240.45238.810.78%13,720
Apr 14, 2026237.03239.07237.03238.58236.951.10%5,848
Apr 13, 2026232.92235.99232.91235.99234.381.21%11,359
Apr 10, 2026234.14234.32232.84233.18231.590.04%7,062
Apr 9, 2026231.53233.71231.38233.08231.490.24%4,951