iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical Stock Data
193.57 ↓0.02 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRBN is up 0.04% a day on average. There have been 17 days where iShares MSCI ACWI Low Carbon Target ETF closed green and 13 days where CRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 194.74 | 193.59 | ↓$1.15 (-0.59%) | 193.44 | 194.88 | 5.69K |
| 2024-12-30 | 194.49 | 194.46 | ↓$0.03 (-0.02%) | 193.20 | 195.05 | 7.15K |
| 2024-12-27 | 196.74 | 196.24 | ↓$0.50 (-0.25%) | 195.21 | 196.74 | 4.72K |
| 2024-12-26 | 196.72 | 197.94 | ↑$1.22 (0.62%) | 196.72 | 198.10 | 7.16K |
| 2024-12-24 | 196.20 | 197.69 | ↑$1.49 (0.76%) | 196.20 | 197.72 | 4.02K |
| 2024-12-23 | 194.90 | 196.05 | ↑$1.15 (0.59%) | 194.18 | 196.33 | 17.55K |
| 2024-12-20 | 191.94 | 194.57 | ↑$2.63 (1.37%) | 191.94 | 196.06 | 13.86K |
| 2024-12-19 | 195.19 | 193.22 | ↓$1.97 (-1.01%) | 193.22 | 195.19 | 11.06K |
| 2024-12-18 | 198.93 | 193.76 | ↓$5.17 (-2.60%) | 193.76 | 199.26 | 6.18K |
| 2024-12-17 | 198.75 | 199.05 | ↑$0.29 (0.15%) | 198.55 | 199.24 | 5.50K |
| 2024-12-16 | 201.74 | 202.04 | ↑$0.30 (0.15%) | 201.74 | 202.27 | 6.29K |
| 2024-12-13 | 202.12 | 201.61 | ↓$0.52 (-0.25%) | 201.46 | 202.21 | 3.29K |
| 2024-12-12 | 202.46 | 201.73 | ↓$0.73 (-0.36%) | 201.73 | 202.74 | 4.84K |
| 2024-12-11 | 202.48 | 202.96 | ↑$0.48 (0.24%) | 202.48 | 203.05 | 4.31K |
| 2024-12-10 | 202.24 | 201.50 | ↓$0.74 (-0.37%) | 201.50 | 202.40 | 3.50K |
| 2024-12-09 | 203.79 | 202.75 | ↓$1.04 (-0.51%) | 202.66 | 204.30 | 6.76K |
| 2024-12-06 | 203.44 | 203.34 | ↓$0.10 (-0.05%) | 203.05 | 203.75 | 9.48K |
| 2024-12-05 | 203.43 | 202.95 | ↓$0.48 (-0.23%) | 202.95 | 203.56 | 7.35K |
| 2024-12-04 | 202.48 | 202.73 | ↑$0.25 (0.12%) | 202.20 | 202.86 | 7.89K |
| 2024-12-03 | 201.71 | 202.02 | ↑$0.31 (0.16%) | 201.24 | 202.06 | 11.35K |
| 2024-12-02 | 201.30 | 201.53 | ↑$0.23 (0.12%) | 200.99 | 201.54 | 8.14K |
| 2024-11-29 | 199.79 | 200.89 | ↑$1.10 (0.55%) | 199.79 | 200.89 | 2.66K |
| 2024-11-27 | 199.92 | 199.57 | ↓$0.35 (-0.18%) | 199.31 | 199.92 | 4.55K |
| 2024-11-26 | 199.52 | 199.76 | ↑$0.24 (0.12%) | 199.24 | 199.76 | 4.64K |
| 2024-11-25 | 200.17 | 199.58 | ↓$0.59 (-0.30%) | 199.33 | 200.32 | 11.85K |
| 2024-11-22 | 197.90 | 198.73 | ↑$0.83 (0.42%) | 197.90 | 198.86 | 9.89K |
| 2024-11-21 | 196.71 | 198.15 | ↑$1.44 (0.73%) | 196.71 | 198.33 | 4.90K |
| 2024-11-20 | 196.91 | 197.14 | ↑$0.23 (0.12%) | 195.93 | 197.14 | 4.67K |
| 2024-11-19 | 195.32 | 197.36 | ↑$2.04 (1.04%) | 195.32 | 197.42 | 5.15K |
| 2024-11-18 | 195.20 | 196.43 | ↑$1.23 (0.63%) | 195.20 | 196.87 | 7.77K |
Create an account or log in to view more rows.
$CRBN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CRBN To the moon!!
$CRBN It's coming
load 'em up.
$CRBN Just buy and hold
$CRBN Nothing but time to wait
$CRBN Hold on to your Butts.
$CRBN holding and buying these dips is so easy.
$CRBN Market is down
No worries
$CRBN what happen
$CRBN Powell save me