iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)

230.53
-1.53 (-0.66%)
NYSE · Last Trade: Jan 2nd, 1:39 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025231.62231.81230.53230.539,392230.53
12/30/2025232.54232.67232.05232.0613,174232.06
12/29/2025232.28232.33231.80232.335,889232.33
12/26/2025232.98233.03232.84232.864,009232.86
12/24/2025232.21233.09232.21233.064,791233.06
12/23/2025231.55232.45231.45232.0213,542232.02
12/22/2025230.76231.47230.47231.3621,273231.36
12/19/2025228.61230.10228.61229.5011,520229.50
12/18/2025228.07228.99227.41227.418,249227.41
12/17/2025228.00228.00225.61225.6117,874225.61
12/16/2025228.37228.37226.81227.486,824227.48
12/15/2025233.17233.17231.64231.865,263228.48
12/12/2025233.81233.94231.18231.747,902228.36
12/11/2025232.21233.97232.21233.827,211230.41
12/10/2025231.98233.72231.75233.667,674230.25
12/09/2025231.45232.28231.45231.863,507228.48
12/08/2025232.85232.85231.28231.614,274228.24
12/05/2025232.67232.81232.43232.542,468229.15
12/04/2025232.43232.43231.54231.917,451228.53
12/03/2025231.08232.07230.96232.074,279228.69
12/02/2025230.95231.40230.17230.666,086227.30
12/01/2025230.44231.16230.10230.107,375226.75
11/28/2025230.14231.16230.14231.052,579227.68
11/26/2025229.50230.53229.25230.175,697226.81
11/25/2025226.18228.45226.05228.456,536225.12
11/24/2025224.08226.15224.08226.1110,231222.81
11/21/2025221.73223.92221.15223.337,858220.07
11/20/2025227.88228.01221.21221.216,234217.98
11/19/2025224.22225.88223.76224.8614,123221.58
11/18/2025223.61224.83223.51224.316,079221.04
11/17/2025227.66228.68225.57226.075,822222.77
11/14/2025228.01229.88228.01228.4510,666225.12
11/13/2025231.61231.95228.79229.036,239225.69
11/12/2025233.00233.00232.21232.644,361229.25
11/11/2025231.35232.07231.08232.073,508228.69
11/10/2025230.71231.64229.72231.417,595228.04
11/07/2025226.12227.92225.45227.924,481224.60
11/06/2025229.93229.93227.63227.763,722224.44
11/05/2025228.64230.79228.64230.002,768226.65
11/04/2025229.08230.55228.71228.7921,353225.46
11/03/2025231.24231.79231.24231.534,368228.16
10/31/2025231.05231.71230.76231.204,060227.83
10/30/2025231.24232.37230.84230.846,970227.47
10/29/2025234.11234.11232.31232.865,283229.46
10/28/2025233.11233.57232.86233.464,962230.06
10/27/2025232.32233.05232.27233.056,237229.65
10/24/2025230.80231.02230.66230.665,318227.30
10/23/2025228.57229.59228.57229.241,615225.90
10/22/2025229.14229.23227.44227.983,632224.66
10/21/2025229.43229.66229.00229.356,023226.01
10/20/2025228.32230.12228.32230.0611,141226.71
10/17/2025225.99227.73225.65227.4711,451224.15
10/16/2025227.64228.42225.65226.374,858223.07
10/15/2025227.64228.34226.59227.1917,330223.88
10/14/2025223.76226.59223.76225.627,487222.33
10/13/2025225.43226.53225.43225.999,059222.69
10/10/2025229.07229.07222.59222.594,675219.34
10/09/2025229.82229.82228.01228.502,852225.17
10/08/2025228.50229.72228.50229.723,148226.37
10/07/2025230.01230.01228.19228.392,629225.06
10/06/2025229.62229.91229.07229.715,405226.36
10/03/2025229.50229.69228.98228.982,588225.64
10/02/2025228.87228.87227.50228.358,913225.02