iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)

251.31
+0.07 (0.03%)
NYSE · Last Trade: Nov 3rd, 3:55 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026252.70254.20251.06251.249,227251.24
10/30/2026253.29253.29250.09251.424,196251.42
10/29/2026255.28255.98254.82255.983,829255.98
10/28/2026256.13256.65255.32256.653,437256.65
10/27/2026254.44255.59253.39255.442,885255.44
10/26/2026252.56253.26252.37253.262,981253.26
10/23/2026251.54252.17251.35251.984,167251.98
10/22/2026254.10254.27252.48252.833,622252.83
10/21/2026255.45257.00255.45256.273,869256.27
10/20/2026253.41256.15253.41255.283,336255.28
10/19/2026254.49254.63254.08254.174,192254.17
10/16/2026257.03257.03253.21253.675,688253.67
10/15/2026254.55256.34253.77256.345,682256.34
10/14/2026256.45256.53254.62255.055,077255.05
10/13/2026257.90258.53257.63258.534,283258.53
10/12/2026258.90259.02258.11258.373,230258.37
10/09/2026258.02259.07258.02258.693,771258.69
10/08/2026257.76257.76256.65256.894,219256.89
10/07/2026258.33259.23257.94259.1515,932259.15
10/06/2026260.44261.14260.19260.43117,008260.43
10/05/2026257.63259.97257.63259.9313,195259.93
10/02/2026257.50258.37257.15257.795,860257.79
10/01/2026255.35255.64253.74255.645,144255.64
9/30/2026257.88257.88256.14256.142,251256.14
9/29/2026257.45257.45256.22256.9321,100256.93
9/28/2026258.25258.36256.64257.764,968257.76
9/25/2026258.75259.32258.02259.325,029259.32
9/24/2026256.80258.02256.31258.0213,717258.02
9/23/2026258.80258.94257.60257.606,196257.60
9/22/2026261.30261.30259.86261.075,474261.07
9/21/2026258.30261.28258.30260.3821,664260.38
9/18/2026255.34256.40255.29256.174,302256.17
9/17/2026256.31256.88256.08256.785,018256.78
9/16/2026255.09255.69253.69253.693,086253.69
9/15/2026255.11255.11253.88254.093,437254.09
9/14/2026254.89256.13254.89255.623,426255.62
9/11/2026258.40258.65257.38257.9628,887257.96
9/10/2026256.15256.15255.03255.032,512255.03
9/09/2026257.97258.52257.14257.245,026257.24
9/08/2026259.81260.38258.99258.995,567258.99
9/04/2026260.73260.73259.84260.315,466260.31
9/03/2026259.29260.65259.23260.643,070260.64
9/02/2026257.25258.31257.15258.315,872258.31
9/01/2026257.87258.27256.28257.0745,805257.07
8/31/2026258.90259.36258.75259.234,323259.23
8/28/2026261.76261.76259.43259.884,167259.88
8/27/2026259.90261.03259.90260.875,842260.87
8/26/2026259.56259.90258.99259.083,154259.08
8/25/2026259.43259.77258.83259.773,834259.77
8/24/2026258.14258.47257.25257.856,865257.85
8/21/2026259.00259.31258.53258.934,782258.93
8/20/2026257.73258.34257.19257.203,322257.20
8/19/2026259.02259.02258.23258.903,626258.90
8/18/2026258.68258.68257.47257.724,542257.72
8/17/2026260.92261.45260.21260.543,581260.54
8/14/2026262.08262.08260.50260.687,330260.68
8/13/2026261.86261.86260.77261.313,336261.31
8/12/2026260.50260.50259.73260.363,476260.36
8/11/2026259.68260.01258.61258.737,679258.73
8/10/2026258.97259.66258.75258.813,555258.81
8/07/2026259.31259.96259.02259.593,545259.59
8/06/2026258.64259.21257.84258.034,795258.03
8/05/2026260.35260.35258.61258.734,317258.73
8/04/2026256.15258.92256.15258.8810,971258.88
8/03/2026252.17254.58252.17254.5812,308254.58