Canada markets close in 6 hours 7 minutes

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
171.12-2.18 (-1.26%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024171.12171.12171.12171.12171.121,208
Apr 24, 2024173.62173.64172.90173.30173.304,900
Apr 23, 2024171.90173.40171.90173.29173.294,600
Apr 22, 2024170.42171.51170.29171.24171.245,700
Apr 19, 2024170.56170.79169.46169.52169.529,100
Apr 18, 2024170.95172.24170.80170.80170.803,000
Apr 17, 2024172.55172.55170.77171.08171.087,900
Apr 16, 2024171.77172.13171.59171.79171.799,800
Apr 15, 2024175.65175.82172.36172.62172.6212,600
Apr 12, 2024175.74175.77173.79174.16174.168,800
Apr 11, 2024176.70177.59175.48177.36177.365,700
Apr 10, 2024176.11176.75175.83176.40176.404,900
Apr 09, 2024178.64178.64177.62178.35178.353,200
Apr 08, 2024178.24178.42177.82177.99177.9912,300
Apr 05, 2024176.55178.18176.55177.80177.805,700
Apr 04, 2024179.66179.73176.45176.45176.454,500
Apr 03, 2024177.36178.72177.36178.24178.246,000
Apr 02, 2024177.77177.90177.25177.81177.816,400
Apr 01, 2024179.31179.66178.55179.25179.2520,900
Mar 28, 2024179.30179.55179.16179.49179.4948,900
Mar 27, 2024178.94179.35178.60179.35179.353,300
Mar 26, 2024179.05179.16178.21178.21178.218,600
Mar 25, 2024178.45178.98178.45178.49178.498,900
Mar 22, 2024179.22179.41179.15179.18179.183,000
Mar 21, 2024179.96180.20179.62179.62179.625,400
Mar 20, 2024177.46179.01177.22179.01179.016,600
Mar 19, 2024176.37177.39176.01177.37177.375,000
Mar 18, 2024177.28177.65176.80176.91176.918,500
Mar 15, 2024176.38176.55175.88176.04176.047,200
Mar 14, 2024176.98177.65176.35177.07177.075,400
Mar 13, 2024178.03178.15177.87177.87177.873,600
Mar 12, 2024176.90178.17176.90178.17178.176,300
Mar 11, 2024176.05176.44175.70176.31176.314,900
Mar 08, 2024177.80177.80176.58176.65176.656,200
Mar 07, 2024176.49177.77176.49177.45177.456,700
Mar 06, 2024175.57175.84175.42175.58175.583,100
Mar 05, 2024175.05175.05173.64174.22174.226,700
Mar 04, 2024175.67176.27175.51175.53175.5312,100
Mar 01, 2024174.74176.19174.60175.99175.997,700
Feb 29, 2024174.60174.60173.77174.55174.555,200
Feb 28, 2024173.66173.78173.21173.49173.4917,900
Feb 27, 2024174.19174.36174.09174.36174.362,900
Feb 26, 2024174.63174.70174.05174.05174.057,400
Feb 23, 2024174.75175.06174.41174.65174.655,800
Feb 22, 2024173.42174.66173.42174.58174.586,300
Feb 21, 2024170.84171.35170.50171.35171.354,400
Feb 20, 2024171.57171.63171.16171.28171.286,300
Feb 16, 2024172.36172.91171.60171.84171.845,400
Feb 15, 2024171.18172.20171.18172.18172.187,300
Feb 14, 2024169.98170.75169.77170.75170.758,400
Feb 13, 2024169.22169.73168.72168.90168.905,900
Feb 12, 2024171.49172.41171.40171.40171.407,300
Feb 09, 2024170.61171.43170.61171.43171.434,600
Feb 08, 2024170.50170.55170.19170.39170.395,500
Feb 07, 2024170.01170.70170.01170.50170.504,400
Feb 06, 2024169.09169.51168.93169.51169.513,500
Feb 05, 2024169.00169.00167.96168.83168.838,000
Feb 02, 2024168.08169.54168.08169.39169.395,500
Feb 01, 2024167.09168.77166.65168.42168.42129,500
Jan 31, 2024167.96167.99166.28166.28166.2810,700
Jan 30, 2024168.28168.73168.12168.50168.5012,800
Jan 29, 2024167.64168.73167.43168.73168.735,000
Jan 26, 2024168.02168.02167.39167.59167.594,800
Jan 25, 2024167.67167.67167.20167.49167.499,300
Jan 24, 2024167.96168.00167.10167.10167.104,700
Jan 23, 2024165.95166.46165.71166.46166.468,400
Jan 22, 2024165.90166.63165.87166.04166.047,700
Jan 19, 2024164.17165.71163.88165.71165.715,100
Jan 18, 2024163.17164.08163.15164.02164.025,300
Jan 17, 2024162.11162.60161.82162.60162.607,300
Jan 16, 2024164.04164.44163.59163.79163.796,200
Jan 12, 2024165.60165.93164.84165.24165.247,200
Jan 11, 2024165.30165.30163.76165.02165.024,500
Jan 10, 2024164.47165.24164.24164.95164.956,300
Jan 09, 2024163.91164.45163.91164.20164.204,800
Jan 08, 2024163.18164.90163.18164.90164.907,400
Jan 05, 2024163.44163.89162.51162.85162.856,100
Jan 04, 2024162.85163.60162.62162.62162.628,900
Jan 03, 2024163.11163.52162.88162.90162.908,200
Jan 02, 2024164.18164.67163.55164.00164.0018,100
Dec 29, 2023165.60165.96165.34165.48165.487,700
Dec 28, 2023165.99166.32165.76165.77165.7713,400
Dec 27, 2023165.37165.76165.16165.64165.6417,000
Dec 26, 2023164.60165.44164.60165.44165.4410,400
Dec 22, 2023164.31164.83164.17164.32164.329,000
Dec 21, 2023163.49164.20162.90164.20164.2016,400
Dec 20, 2023164.22164.50162.66162.66162.6610,900
Dec 20, 20231.835 Dividend
Dec 19, 2023165.53166.15165.53166.15164.316,500
Dec 18, 2023164.78165.27164.77164.97163.1510,100
Dec 15, 2023164.66164.99164.21164.49162.6732,600
Dec 14, 2023164.93165.48164.50165.04163.225,000
Dec 13, 2023161.84163.98161.41163.98162.1711,100
Dec 12, 2023160.98161.71160.95161.66159.874,800
Dec 11, 2023160.39161.25160.39161.25159.4711,000
Dec 08, 2023159.70160.71159.70160.70158.935,700
Dec 07, 2023159.48160.19159.21160.13158.3610,700
Dec 06, 2023160.10160.33158.84158.90157.159,000
Dec 05, 2023159.03159.54158.98159.23157.478,000
Dec 04, 2023159.67159.78159.09159.75157.99213,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...