iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:43PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 176.12 | 176.29 | 175.33 | 176.21 | 176.21 | 3,939 |
| 02 May 2024 | 172.71 | 174.01 | 172.67 | 174.01 | 174.01 | 4,300 |
| 01 May 2024 | 172.23 | 174.20 | 171.92 | 172.15 | 172.15 | 7,300 |
| 30 Apr 2024 | 174.32 | 174.54 | 172.68 | 172.68 | 172.68 | 4,800 |
| 29 Apr 2024 | 175.01 | 175.24 | 174.75 | 175.10 | 175.10 | 5,100 |
| 26 Apr 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 174.38 | 3,100 |
| 25 Apr 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 172.71 | 4,100 |
| 24 Apr 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 173.30 | 4,900 |
| 23 Apr 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 173.29 | 4,600 |
| 22 Apr 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 171.24 | 5,700 |
| 19 Apr 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 169.52 | 9,100 |
| 18 Apr 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 170.80 | 3,000 |
| 17 Apr 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 171.08 | 7,900 |
| 16 Apr 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 171.79 | 9,800 |
| 15 Apr 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 172.62 | 12,600 |
| 12 Apr 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 174.16 | 8,800 |
| 11 Apr 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 177.36 | 5,700 |
| 10 Apr 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 176.40 | 4,900 |
| 09 Apr 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 178.35 | 3,200 |
| 08 Apr 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 177.99 | 12,300 |
| 05 Apr 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 177.80 | 5,700 |
| 04 Apr 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 176.45 | 4,500 |
| 03 Apr 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 178.24 | 6,000 |
| 02 Apr 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 177.81 | 6,400 |
| 01 Apr 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 179.25 | 20,900 |
| 28 Mar 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 179.49 | 48,900 |
| 27 Mar 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 179.35 | 3,300 |
| 26 Mar 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 178.21 | 8,600 |
| 25 Mar 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 178.49 | 8,900 |
| 22 Mar 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 179.18 | 3,000 |
| 21 Mar 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 179.62 | 5,400 |
| 20 Mar 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 179.01 | 6,600 |
| 19 Mar 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 177.37 | 5,000 |
| 18 Mar 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 176.91 | 8,500 |
| 15 Mar 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 176.04 | 7,200 |
| 14 Mar 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 177.07 | 5,400 |
| 13 Mar 2024 | 178.03 | 178.15 | 177.87 | 177.87 | 177.87 | 3,600 |
| 12 Mar 2024 | 176.90 | 178.17 | 176.90 | 178.17 | 178.17 | 6,300 |
| 11 Mar 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 176.31 | 4,900 |
| 08 Mar 2024 | 177.80 | 177.80 | 176.58 | 176.65 | 176.65 | 6,200 |
| 07 Mar 2024 | 176.49 | 177.77 | 176.49 | 177.45 | 177.45 | 6,700 |
| 06 Mar 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 175.58 | 3,100 |
| 05 Mar 2024 | 175.05 | 175.05 | 173.64 | 174.22 | 174.22 | 6,700 |
| 04 Mar 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 175.53 | 12,100 |
| 01 Mar 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 175.99 | 7,700 |
| 29 Feb 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 174.55 | 5,200 |
| 28 Feb 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 173.49 | 17,900 |
| 27 Feb 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 174.36 | 2,900 |
| 26 Feb 2024 | 174.63 | 174.70 | 174.05 | 174.05 | 174.05 | 7,400 |
| 23 Feb 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 174.65 | 5,800 |
| 22 Feb 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 174.58 | 6,300 |
| 21 Feb 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 171.35 | 4,400 |
| 20 Feb 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 171.28 | 6,300 |
| 16 Feb 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 171.84 | 5,400 |
| 15 Feb 2024 | 171.18 | 172.20 | 171.18 | 172.18 | 172.18 | 7,300 |
| 14 Feb 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 170.75 | 8,400 |
| 13 Feb 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 168.90 | 5,900 |
| 12 Feb 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 171.40 | 7,300 |
| 09 Feb 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 171.43 | 4,600 |
| 08 Feb 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 170.39 | 5,500 |
| 07 Feb 2024 | 170.01 | 170.70 | 170.01 | 170.50 | 170.50 | 4,400 |
| 06 Feb 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 169.51 | 3,500 |
| 05 Feb 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 168.83 | 8,000 |
| 02 Feb 2024 | 168.08 | 169.54 | 168.08 | 169.39 | 169.39 | 5,500 |
| 01 Feb 2024 | 167.09 | 168.77 | 166.65 | 168.42 | 168.42 | 129,500 |
| 31 Jan 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 166.28 | 10,700 |
| 30 Jan 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 168.50 | 12,800 |
| 29 Jan 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 168.73 | 5,000 |
| 26 Jan 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 167.59 | 4,800 |
| 25 Jan 2024 | 167.67 | 167.67 | 167.20 | 167.49 | 167.49 | 9,300 |
| 24 Jan 2024 | 167.96 | 168.00 | 167.10 | 167.10 | 167.10 | 4,700 |
| 23 Jan 2024 | 165.95 | 166.46 | 165.71 | 166.46 | 166.46 | 8,400 |
| 22 Jan 2024 | 165.90 | 166.63 | 165.87 | 166.04 | 166.04 | 7,700 |
| 19 Jan 2024 | 164.17 | 165.71 | 163.88 | 165.71 | 165.71 | 5,100 |
| 18 Jan 2024 | 163.17 | 164.08 | 163.15 | 164.02 | 164.02 | 5,300 |
| 17 Jan 2024 | 162.11 | 162.60 | 161.82 | 162.60 | 162.60 | 7,300 |
| 16 Jan 2024 | 164.04 | 164.44 | 163.59 | 163.79 | 163.79 | 6,200 |
| 12 Jan 2024 | 165.60 | 165.93 | 164.84 | 165.24 | 165.24 | 7,200 |
| 11 Jan 2024 | 165.30 | 165.30 | 163.76 | 165.02 | 165.02 | 4,500 |
| 10 Jan 2024 | 164.47 | 165.24 | 164.24 | 164.95 | 164.95 | 6,300 |
| 09 Jan 2024 | 163.91 | 164.45 | 163.91 | 164.20 | 164.20 | 4,800 |
| 08 Jan 2024 | 163.18 | 164.90 | 163.18 | 164.90 | 164.90 | 7,400 |
| 05 Jan 2024 | 163.44 | 163.89 | 162.51 | 162.85 | 162.85 | 6,100 |
| 04 Jan 2024 | 162.85 | 163.60 | 162.62 | 162.62 | 162.62 | 8,900 |
| 03 Jan 2024 | 163.11 | 163.52 | 162.88 | 162.90 | 162.90 | 8,200 |
| 02 Jan 2024 | 164.18 | 164.67 | 163.55 | 164.00 | 164.00 | 18,100 |
| 29 Dec 2023 | 165.60 | 165.96 | 165.34 | 165.48 | 165.48 | 7,700 |
| 28 Dec 2023 | 165.99 | 166.32 | 165.76 | 165.77 | 165.77 | 13,400 |
| 27 Dec 2023 | 165.37 | 165.76 | 165.16 | 165.64 | 165.64 | 17,000 |
| 26 Dec 2023 | 164.60 | 165.44 | 164.60 | 165.44 | 165.44 | 10,400 |
| 22 Dec 2023 | 164.31 | 164.83 | 164.17 | 164.32 | 164.32 | 9,000 |
| 21 Dec 2023 | 163.49 | 164.20 | 162.90 | 164.20 | 164.20 | 16,400 |
| 20 Dec 2023 | 164.22 | 164.50 | 162.66 | 162.66 | 162.66 | 10,900 |
| 20 Dec 2023 | 1.835 Dividend | |||||
| 19 Dec 2023 | 165.53 | 166.15 | 165.53 | 166.15 | 164.31 | 6,500 |
| 18 Dec 2023 | 164.78 | 165.27 | 164.77 | 164.97 | 163.15 | 10,100 |
| 15 Dec 2023 | 164.66 | 164.99 | 164.21 | 164.49 | 162.67 | 32,600 |
| 14 Dec 2023 | 164.93 | 165.48 | 164.50 | 165.04 | 163.22 | 5,000 |
| 13 Dec 2023 | 161.84 | 163.98 | 161.41 | 163.98 | 162.17 | 11,100 |
| 12 Dec 2023 | 160.98 | 161.71 | 160.95 | 161.66 | 159.87 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.