iShares MSCI ACWI Low Carbon Target ETF Historical Data - CRBN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6557	1.34868721751	196.91	200.3231	195.86	7175	198.85589763	SP
4	4.1557	2.12665677294	195.41	200.4458	192.5427	7004	197.11938068	SP
12	12.6457	6.76530066339	186.92	200.4458	183.86	7353	195.11857158	SP
26	17.1157	9.38103590025	182.45	200.4458	173.2562	7602	189.58851604	SP
52	40.7557	25.6631824192	158.81	200.4458	158.61	9080	177.67168023	SP
156	27.9957	16.3173631754	171.57	200.4458	123.39	16716	155.66408211	SP
260	72.5757	57.1507205292	126.99	200.4458	87.45	18486	151.59982765	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	199.5657	-0.19	-0.10	199.92	199.92	199.305	4545
1732663800	199.7598	0.18	0.09	199.52	199.7598	199	4610
1732577400	199.5787	0.85	0.43	200.17	200.3231	198.96	11849
1732318200	198.7291	0.58	0.29	197.9	198.855	197.9	9860
1732231800	198.1468	1.01	0.51	197.84	198.3268	196.71	4893
1732145400	197.1374	-0.22	-0.11	196.91	197.1374	195.86	4662
1732059000	197.3584	0.93	0.47	195.32	197.4225	195.32	5144
1731972600	196.43	0.99	0.51	195.2	196.8717	195.2	7588
1731713400	195.44	-1.82	-0.92	196.33	196.33	194.91	11302
1731627000	197.2566	-0.86	-0.44	198.45	198.45	197.2566	5389
1731540600	198.1196	-0.48	-0.24	198.57	198.85	198.1196	4443
1731454200	198.6003	-1.31	-0.66	199.34	199.34	198.02	6000
1731367800	199.91	0.26	0.13	200.22	200.22	199.6849	5815
1731108600	199.65	-0.59	-0.30	199.63	200.1772	199.27	3933
1731022200	200.2428	1.94	0.98	199.5	200.4458	199.5	4693
1730935800	198.3045	2.92	1.50	196.36	198.3045	196.36	17957
1730849400	195.381	2.38	1.23	193.82	195.64	193.82	4169
1730763000	193	-0.27	-0.14	193.74	194.2645	192.8614	15227
1730500200	193.2737	0.57	0.29	193.45	194.497	193.24	7374
1730413800	192.7081	-2.74	-1.40	194.08	194.08	192.5427	3114
1730327400	195.4512	-0.55	-0.28	195.41	196.2	195.41	2059
1730241000	196	-0.01	-0.00	195.86	196.4	195.838	73112
1730154600	196.0075	0.94	0.48	196.09	196.37	196.0075	5485
1729895400	195.0642	-0.3	-0.16	195.89	196.78	195.0642	3203
1729809000	195.3671	0.53	0.27	195.36	195.4663	194.6	3927
1729722600	194.8358	-2.02	-1.03	195.65	195.679	194.06	2635
1729636200	196.8603	-0.32	-0.16	195.9	196.945	195.9	5576
1729549800	197.18	-0.6	-0.30	197.27	197.46	196.6667	7093
1729290600	197.78	1.06	0.54	197.8	197.93	197.32	3925
1729204200	196.72	-0.09	-0.05	197.71	197.71	196.72	3058
1729117800	196.81	0.97	0.50	196.29	197.0499	196.19	6476
1729031400	195.84	-2	-1.01	197.82	197.82	195.784	7682
1728945000	197.84	0.84	0.42	196.92	198.25	196.92	3370
1728685800	197.0042	1.13	0.58	195.5	197.0042	195.5	3908
1728599400	195.8775	0.02	0.01	195.49	195.9	195.28	3308
1728513000	195.86	0.9	0.46	194.56	196.14	194.56	11836
1728426600	194.96	0.54	0.28	194.48	195.2397	194.48	4556
1728340200	194.42	-1.35	-0.69	195.27	195.6845	194.3396	5963
1728081000	195.7651	1.79	0.92	195.2	195.7651	194.68	2738
1727994600	193.9726	-0.97	-0.50	194.2677	194.2677	193.6268	4376
1727908200	194.9426	0.34	0.17	194.52	195.0597	194.08	10310
1727821800	194.6033	-1.53	-0.78	196.05	196.05	193.81	23064
1727735400	196.1305	0.06	0.03	195.7	196.1305	194.805	7695
1727476200	196.0736	-0.51	-0.26	196.57	197	196.0736	5210
1727389800	196.581	2.28	1.17	197.11	197.11	196.12	2664
1727303400	194.3048	-0.72	-0.37	195.11	195.37	194.2346	5279
1727217000	195.02	1.42	0.73	194.58	195.2231	194.33951	3849
1727130600	193.6	0.67	0.35	193.6	193.88	193.49	6440
1726871400	192.93	-0.68	-0.35	193.25	193.28	192.58	7160
1726785000	193.61	3.21	1.68	193.69	194.37	193.05	9941
1726698600	190.4032	-0.42	-0.22	191.12	192.47	190.24	6740
1726612200	190.8208	-0.35	-0.18	191.67	191.88532	190.44	4828
1726525800	191.1684	0.69	0.36	190.58	191.1684	190.28	10791
1726266600	190.4788	0.95	0.50	189.92	190.6405	189.92	3373
1726180200	189.5268	1.32	0.70	188.14	189.5268	187.961	2925
1726093800	188.2027	1.79	0.96	186.34	188.2027	184.5797	2281
1726007400	186.413	0.57	0.31	186.26	186.413	185.24	3642
1725921000	185.84	1.98	1.08	185.55	186.1503	185.5076	6828
1725661800	183.86	-3.24	-1.73	186.54	186.54	183.86	6099
1725575400	187.1	-0.49	-0.26	187.49	188.41	186.78	6324
1725489000	187.5899	-0.08	-0.05	186.92	188.08	186.92	3451
1725402600	187.6748	-3.89	-2.03	189.85	189.85	187.6748	7003
1725057000	191.5692	1.62	0.85	190.9	191.5692	190.04	10673
1724970600	189.95	-0.03	-0.01	190.66	191.6399	189.95	5962
1724884200	189.9771	-1.15	-0.60	190.97	190.97	189.2151	4195

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares MSCI ACWI Low Carbon Target ETF (CRBN) Historical

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%