Canada markets open in 5 hours

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
146.63-0.46 (-0.31%)
At close: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022145.67147.02145.67146.63146.639,400
Aug 04, 2022146.98147.25146.76147.09147.093,900
Aug 03, 2022146.01147.15145.57146.67146.6713,400
Aug 02, 2022145.38146.48144.98145.07145.077,700
Aug 01, 2022145.74146.86145.74145.98145.987,500
Jul 29, 2022145.12146.42145.00146.42146.4214,200
Jul 28, 2022143.53145.12142.62144.90144.9022,300
Jul 27, 2022141.66143.96141.62143.63143.6314,300
Jul 26, 2022140.77140.92139.93140.20140.2010,500
Jul 25, 2022141.80141.88141.13141.62141.6211,400
Jul 22, 2022142.77142.86140.75141.40141.4026,400
Jul 21, 2022141.04142.44141.04142.44142.4425,700
Jul 20, 2022140.64141.48140.36141.03141.0312,100
Jul 19, 2022138.64140.66138.64140.66140.6634,300
Jul 18, 2022138.88139.23137.20137.29137.2910,500
Jul 15, 2022136.41137.63136.03137.63137.6364,200
Jul 14, 2022134.11135.38133.18135.17135.179,600
Jul 13, 2022134.68136.98134.68136.34136.3426,000
Jul 12, 2022137.20137.79136.18136.59136.595,500
Jul 11, 2022138.12138.12137.20137.58137.588,200
Jul 08, 2022138.58140.05138.31139.44139.4415,300
Jul 07, 2022138.23139.71138.23139.69139.6947,700
Jul 06, 2022137.00137.90136.24137.22137.228,500
Jul 05, 2022135.12137.22134.52137.11137.1112,800
Jul 01, 2022135.94137.62135.48137.62137.626,700
Jun 30, 2022135.56137.29135.56136.81136.8137,600
Jun 29, 2022138.11138.34137.34137.59137.5986,600
Jun 28, 2022141.18141.46138.04138.04138.049,400
Jun 27, 2022141.07141.23140.22140.22140.2218,300
Jun 24, 2022138.74140.69138.65140.69140.6918,500
Jun 23, 2022136.30136.70135.22136.63136.6312,700
Jun 22, 2022134.76136.87134.36135.89135.8920,400
Jun 21, 2022135.82136.86135.82136.60136.6082,300
Jun 17, 2022133.54134.60132.61133.71133.7152,900
Jun 16, 2022134.45134.45132.93133.43133.4319,800
Jun 15, 2022136.74137.89135.24137.45137.458,200
Jun 14, 2022136.34136.78134.25135.31135.3121,000
Jun 13, 2022137.47137.66135.44135.98135.9818,700
Jun 10, 2022142.49142.49140.87141.03141.0385,500
Jun 09, 2022147.69147.84144.94144.94144.946,800
Jun 09, 20221.468 Dividend
Jun 08, 2022150.67150.92149.43149.78148.3120,600
Jun 07, 2022148.64151.15148.64150.90149.4212,500
Jun 06, 2022151.33151.74149.99150.00148.5313,400
Jun 03, 2022150.22150.71149.43149.60148.1312,800
Jun 02, 2022149.80152.06148.81151.98150.4918,500
Jun 01, 2022151.26151.26148.30149.10147.6448,100
May 31, 2022149.53151.23149.53150.21148.7418,700
May 27, 2022149.02150.77149.02150.63149.1525,100
May 26, 2022146.85148.51146.69148.03146.58303,300
May 25, 2022143.48145.81143.48145.19143.77247,500
May 24, 2022143.37144.25142.62144.25142.846,100
May 23, 2022144.36145.68143.88145.55144.1217,600
May 20, 2022144.22144.22140.65143.07141.6710,600
May 19, 2022141.83143.71141.52142.81141.4118,900
May 18, 2022145.76145.76142.40142.70141.3018,500
May 17, 2022147.16147.78146.12147.56146.1132,300
May 16, 2022144.29145.69144.16144.75143.3313,800
May 13, 2022144.44145.61143.92145.38143.9627,900
May 12, 2022140.58142.27139.62141.41140.0214,400
May 11, 2022143.48145.36141.71141.71140.3237,600
May 10, 2022145.51145.57142.80143.73142.3219,200
May 09, 2022145.63145.63143.18143.42142.0128,900
May 06, 2022147.52148.99146.53148.02146.5712,400
May 05, 2022151.98151.98148.32149.43147.9712,500
May 04, 2022151.15155.00150.19154.95153.436,900
May 03, 2022150.58151.74150.49151.24149.7615,800
May 02, 2022149.84150.73148.05150.56149.0826,700
Apr 29, 2022153.61154.24149.97150.07148.6010,000
Apr 28, 2022152.53154.18151.36153.87152.369,100
Apr 27, 2022150.91152.25150.00151.12149.6474,000
Apr 26, 2022153.74153.74150.65150.65149.177,100
Apr 25, 2022153.27154.92152.00154.92153.4021,800
Apr 22, 2022157.69157.69154.38154.38152.877,500
Apr 21, 2022161.64162.11158.02158.05156.5034,900
Apr 20, 2022160.50161.02160.33160.41158.8411,800
Apr 19, 2022158.05160.49158.05160.23158.6612,100
Apr 18, 2022158.46159.13157.96158.53156.9817,300
Apr 14, 2022160.59160.59159.11159.11157.5513,200
Apr 13, 2022158.80160.86158.80160.61159.0438,800
Apr 12, 2022160.63161.30158.70158.80157.2412,300
Apr 11, 2022160.73161.07159.67159.83158.2614,500
Apr 08, 2022161.30162.73161.30161.91160.327,200
Apr 07, 2022162.09162.84160.78162.07160.489,400
Apr 06, 2022162.24162.37161.28162.00160.418,800
Apr 05, 2022165.52165.87163.46163.47161.8718,200
Apr 04, 2022165.00165.93164.88165.90164.2718,100
Apr 01, 2022164.45164.56163.51164.56162.9510,400
Mar 31, 2022165.62165.82163.27163.27161.6781,200
Mar 30, 2022166.72167.10165.32165.93164.3080,200
Mar 29, 2022166.53167.14165.89166.96165.3221,900
Mar 28, 2022163.32164.32162.77164.30162.6934,900
Mar 25, 2022163.32163.93162.43163.68162.0813,200
Mar 24, 2022162.05163.32161.82163.32161.7247,400
Mar 23, 2022162.19162.95161.35161.35159.778,300
Mar 22, 2022162.22163.69162.22163.53161.9338,800
Mar 21, 2022161.71162.16160.60161.34159.769,900
Mar 18, 2022160.44162.25160.13162.19160.6042,700
Mar 17, 2022157.78160.10157.78160.00158.4314,200
Mar 16, 2022155.88158.66155.37158.66157.1033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...