iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)

252.97
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026251.84253.39251.84252.975,593252.97
6/29/2026249.78251.28248.69251.187,003251.18
6/26/2026247.38249.73247.38247.646,211247.64
6/25/2026251.29251.29249.32249.373,711249.37
6/24/2026249.16250.49248.11249.067,256249.06
6/23/2026249.00251.25248.87248.878,122248.87
6/22/2026255.53255.80254.09254.627,677254.62
6/18/2026254.97255.02253.70254.678,306254.67
6/17/2026254.94255.03251.13251.9226,576251.92
6/16/2026255.61255.61253.66253.664,373253.66
6/15/2026254.91255.47254.56254.739,957254.73
6/12/2026252.25253.16251.32252.346,482250.62
6/11/2026248.24252.08247.26251.0811,838249.36
6/10/2026248.08250.05245.83245.997,474244.31
6/09/2026252.26252.87247.96249.604,575247.89
6/08/2026250.95251.60249.85249.856,456248.15
6/05/2026253.61253.61248.03248.6011,552246.90
6/04/2026255.26256.79254.89256.177,425254.42
6/03/2026255.68256.33255.18255.714,484253.96
6/02/2026256.36257.83256.36257.8383,401256.07
6/01/2026254.74256.93254.74256.449,430254.69
5/29/20260.03256.28255.62255.786,629254.03
5/28/2026252.95255.48252.92254.965,452253.22
5/27/2026254.80254.80254.26254.352,976252.61
5/26/2026253.96254.92253.68254.356,816252.61
5/22/2026252.49252.63251.66252.024,345250.30
5/21/2026249.12251.53249.12251.327,543249.60
5/20/2026247.49250.48247.49250.484,346248.77
5/19/2026247.58248.26246.95247.0629,881245.37
5/18/2026249.22249.85247.66249.025,768247.32
5/15/2026248.27249.91248.27248.536,262246.84
5/14/2026251.70253.00251.70252.224,108250.50
5/13/2026250.08251.48249.49251.393,881249.67
5/12/2026249.43249.70247.85249.7012,455247.99
5/11/2026250.99251.42250.67250.674,311248.96
5/08/2026250.00250.99250.00250.825,882249.10
5/07/2026250.07250.86248.50248.506,324246.80
5/06/2026249.73250.83249.65250.833,802249.12
5/05/2026245.59246.34245.59245.755,141244.07
5/04/2026244.81245.55243.37243.747,162242.07
5/01/2026245.60246.18244.66244.669,072242.99
4/30/2026242.27244.72242.27244.674,828243.00
4/29/2026241.42241.48240.66241.267,967239.61
4/28/2026242.49242.49241.54241.797,213240.14
4/27/2026243.58243.63242.92243.4510,041241.79
4/24/2026242.43243.48241.53243.483,589241.82
4/23/2026242.04242.28240.35241.367,877239.71
4/22/2026242.66242.66241.92242.503,957240.84
4/21/2026243.33243.94240.15240.6414,003239.00
4/20/2026243.42243.77242.72243.367,371241.70
4/17/2026243.78244.85243.73244.245,077242.57
4/16/2026241.09241.11239.85240.4015,537238.76
4/15/2026239.20240.70239.20240.4513,720238.81
4/14/2026237.03239.07237.03238.585,848236.95
4/13/2026232.92235.99232.91235.9911,359234.38
4/10/2026234.14234.32232.84233.187,063231.59
4/09/2026231.53233.71231.38233.084,951231.49
4/08/2026233.54233.54231.94232.535,908230.94
4/07/2026224.84225.57222.31225.438,145223.89
4/06/2026224.53225.81224.53225.368,067223.82
4/02/2026224.05224.51223.73224.356,487222.82
4/01/2026224.59226.05224.59225.126,238223.58