iShares MSCI ACWI Low Carbon Target ETF (CRBN)
172.30
-0.38
(-0.22%)
USD |
NYSEARCA |
May 01, 16:00
172.30
0.00 (0.00%)
After-Hours: 20:00
CRBN Price: 172.30 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 174.32 | 174.54 | 172.68 | 172.68 | 4772.00 |
Apr 29, 2024 | 175.01 | 175.24 | 174.75 | 175.10 | 5117.00 |
Apr 26, 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 3100.00 |
Apr 25, 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 4093.00 |
Apr 24, 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 4946.00 |
Apr 23, 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 4605.00 |
Apr 22, 2024 | 170.42 | 171.52 | 170.29 | 171.24 | 5675.00 |
Apr 19, 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 9117.00 |
Apr 18, 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 3000.00 |
Apr 17, 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 7878.00 |
Apr 16, 2024 | 171.77 | 172.14 | 171.59 | 171.79 | 9775.00 |
Apr 15, 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 12633.00 |
Apr 12, 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 8807.00 |
Apr 11, 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 5662.00 |
Apr 10, 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 4932.00 |
Apr 09, 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 3196.00 |
Apr 08, 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 12272.00 |
Apr 05, 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 5749.00 |
Apr 04, 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 4511.00 |
Apr 03, 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 5964.00 |
Apr 02, 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 6398.00 |
Apr 01, 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 20947.00 |
Mar 28, 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 48940.00 |
Mar 27, 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 3295.00 |
Mar 26, 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 8639.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
89.44
Minimum
Mar 23 2020
179.62
Maximum
Mar 21 2024
145.64
Average
148.00
Median
Feb 16 2023