iShares MSCI ACWI Low Carbon Target ETF (CRBN)
194.90
+1.90
(+0.98%)
USD |
NYSEARCA |
Nov 05, 16:00
194.90
0.00 (0.00%)
After-Hours: 18:51
CRBN Price: 194.90 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 193.74 | 194.26 | 192.86 | 193.00 | 15229.00 |
| Nov 01, 2024 | 193.74 | 194.50 | 193.27 | 193.27 | 7377.00 |
| Oct 31, 2024 | 193.34 | 193.34 | 192.54 | 192.71 | 3119.00 |
| Oct 30, 2024 | 196.07 | 196.20 | 195.45 | 195.45 | 2059.00 |
| Oct 29, 2024 | 195.95 | 196.40 | 195.84 | 196.00 | 73114.00 |
| Oct 28, 2024 | 196.06 | 196.37 | 196.01 | 196.01 | 5498.00 |
| Oct 25, 2024 | 196.67 | 196.78 | 195.06 | 195.06 | 3203.00 |
| Oct 24, 2024 | 195.36 | 195.47 | 194.90 | 195.37 | 3928.00 |
| Oct 23, 2024 | 195.65 | 195.68 | 194.06 | 194.84 | 2641.00 |
| Oct 22, 2024 | 195.93 | 196.94 | 195.93 | 196.86 | 5577.00 |
| Oct 21, 2024 | 197.27 | 197.46 | 196.67 | 197.18 | 7093.00 |
| Oct 18, 2024 | 197.80 | 197.93 | 197.47 | 197.78 | 3925.00 |
| Oct 17, 2024 | 197.71 | 197.71 | 196.72 | 196.72 | 3058.00 |
| Oct 16, 2024 | 196.19 | 197.05 | 196.19 | 196.81 | 6476.00 |
| Oct 15, 2024 | 197.82 | 197.82 | 195.78 | 195.84 | 7811.00 |
| Oct 14, 2024 | 196.92 | 198.25 | 196.92 | 197.84 | 3370.00 |
| Oct 11, 2024 | 195.50 | 197.00 | 195.50 | 197.00 | 3910.00 |
| Oct 10, 2024 | 195.55 | 195.90 | 195.28 | 195.88 | 3311.00 |
| Oct 09, 2024 | 194.56 | 196.14 | 194.56 | 195.86 | 11836.00 |
| Oct 08, 2024 | 194.89 | 195.24 | 194.72 | 194.96 | 4573.00 |
| Oct 07, 2024 | 195.19 | 195.68 | 194.34 | 194.42 | 5964.00 |
| Oct 04, 2024 | 194.68 | 195.77 | 194.68 | 195.77 | 2742.00 |
| Oct 03, 2024 | 193.77 | 194.27 | 193.63 | 193.97 | 4805.00 |
| Oct 02, 2024 | 194.07 | 195.06 | 193.89 | 194.94 | 11274.00 |
| Oct 01, 2024 | 196.05 | 196.05 | 193.81 | 194.60 | 28287.00 |
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
197.84
Maximum
Oct 14 2024
152.67
Average
152.67
Median
Feb 25 2021