iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
224.78
+1.08 (0.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 224.25 | 224.91 | 224.01 | 224.78 | 224.78 | 0.48% | 5,141 |
| Sep 25, 2025 | 223.90 | 223.92 | 223.54 | 223.70 | 223.70 | -0.58% | 4,730 |
| Sep 24, 2025 | 225.92 | 225.93 | 224.78 | 225.01 | 225.01 | -0.41% | 3,195 |
| Sep 23, 2025 | 227.25 | 227.25 | 225.94 | 225.94 | 225.94 | -0.40% | 3,266 |
| Sep 22, 2025 | 226.00 | 227.24 | 225.81 | 226.84 | 226.84 | 0.38% | 8,869 |
| Sep 19, 2025 | 225.83 | 226.30 | 225.49 | 225.99 | 225.99 | 0.13% | 6,463 |
| Sep 18, 2025 | 225.25 | 226.01 | 225.25 | 225.69 | 225.69 | 0.47% | 3,476 |
| Sep 17, 2025 | 225.13 | 225.32 | 223.79 | 224.64 | 224.64 | -0.15% | 5,833 |
| Sep 16, 2025 | 224.57 | 225.18 | 224.57 | 224.98 | 224.98 | - | 218,942 |
| Sep 15, 2025 | 224.93 | 225.05 | 224.67 | 224.98 | 224.98 | 0.52% | 3,398 |
| Sep 12, 2025 | 223.77 | 224.10 | 223.61 | 223.81 | 223.81 | -0.13% | 4,578 |
| Sep 11, 2025 | 222.91 | 224.11 | 222.91 | 224.11 | 224.11 | 0.95% | 2,085 |
| Sep 10, 2025 | 222.59 | 222.80 | 221.61 | 222.00 | 222.00 | 0.31% | 7,552 |
| Sep 9, 2025 | 221.28 | 221.32 | 220.73 | 221.32 | 221.32 | 0.28% | 2,551 |
| Sep 8, 2025 | 220.78 | 220.87 | 220.34 | 220.70 | 220.70 | 0.39% | 5,689 |
| Sep 5, 2025 | 220.56 | 220.56 | 219.31 | 219.85 | 219.85 | 0.07% | 3,477 |
| Sep 4, 2025 | 218.46 | 219.69 | 218.08 | 219.69 | 219.69 | 0.78% | 6,250 |
| Sep 3, 2025 | 217.70 | 218.23 | 217.00 | 217.99 | 217.99 | 0.29% | 35,766 |
| Sep 2, 2025 | 216.14 | 217.36 | 215.86 | 217.36 | 217.36 | -0.69% | 6,145 |
| Aug 29, 2025 | 219.54 | 219.54 | 218.76 | 218.87 | 218.87 | -0.64% | 14,367 |
| Aug 28, 2025 | 219.49 | 220.28 | 219.30 | 220.28 | 220.28 | 0.34% | 9,270 |
| Aug 27, 2025 | 218.43 | 219.53 | 218.43 | 219.53 | 219.53 | 0.07% | 5,987 |
| Aug 26, 2025 | 218.85 | 219.38 | 218.70 | 219.38 | 219.38 | 0.29% | 4,187 |
| Aug 25, 2025 | 220.00 | 220.00 | 218.75 | 218.75 | 218.75 | -0.68% | 7,456 |
| Aug 22, 2025 | 220.17 | 220.94 | 219.93 | 220.26 | 220.26 | 1.45% | 5,311 |
| Aug 21, 2025 | 216.70 | 217.39 | 216.70 | 217.12 | 217.12 | -0.47% | 3,977 |
| Aug 20, 2025 | 218.48 | 218.48 | 216.75 | 218.15 | 218.15 | -0.01% | 8,806 |
| Aug 19, 2025 | 219.42 | 219.87 | 218.15 | 218.18 | 218.18 | -0.65% | 3,306 |
| Aug 18, 2025 | 219.19 | 219.72 | 218.96 | 219.60 | 219.60 | 0.03% | 4,695 |
| Aug 15, 2025 | 219.89 | 219.89 | 219.38 | 219.55 | 219.55 | 0.08% | 5,527 |
| Aug 14, 2025 | 218.41 | 219.63 | 218.41 | 219.38 | 219.38 | -0.07% | 3,857 |
| Aug 13, 2025 | 219.29 | 219.72 | 219.24 | 219.53 | 219.53 | 0.49% | 2,268 |
| Aug 12, 2025 | 216.88 | 218.64 | 216.74 | 218.47 | 218.47 | 1.18% | 4,405 |
| Aug 11, 2025 | 216.63 | 216.90 | 215.91 | 215.91 | 215.91 | -0.31% | 4,069 |
| Aug 8, 2025 | 216.32 | 216.75 | 216.06 | 216.58 | 216.58 | 0.68% | 3,579 |
| Aug 7, 2025 | 216.01 | 216.32 | 214.44 | 215.11 | 215.11 | 0.25% | 5,041 |
| Aug 6, 2025 | 214.09 | 214.71 | 213.76 | 214.57 | 214.57 | 0.53% | 6,331 |
| Aug 5, 2025 | 214.43 | 214.52 | 213.32 | 213.44 | 213.44 | -0.20% | 10,082 |
| Aug 4, 2025 | 213.25 | 213.87 | 213.25 | 213.87 | 213.87 | 1.42% | 5,315 |
| Aug 1, 2025 | 209.85 | 211.20 | 209.85 | 210.88 | 210.88 | -1.12% | 3,452 |
| Jul 31, 2025 | 215.15 | 215.35 | 213.01 | 213.26 | 213.26 | -0.50% | 10,710 |
| Jul 30, 2025 | 215.23 | 215.45 | 214.10 | 214.34 | 214.34 | -0.30% | 3,203 |
| Jul 29, 2025 | 216.13 | 216.13 | 214.88 | 214.98 | 214.98 | -0.30% | 11,757 |
| Jul 28, 2025 | 216.19 | 216.19 | 215.63 | 215.63 | 215.63 | -0.50% | 2,574 |
| Jul 25, 2025 | 215.85 | 216.86 | 215.85 | 216.72 | 216.72 | 0.16% | 3,388 |
| Jul 24, 2025 | 216.53 | 216.75 | 216.37 | 216.37 | 216.37 | 0.04% | 3,980 |
| Jul 23, 2025 | 215.33 | 216.47 | 215.33 | 216.29 | 216.29 | 0.92% | 4,435 |
| Jul 22, 2025 | 213.60 | 214.31 | 213.05 | 214.31 | 214.31 | 0.18% | 4,780 |
| Jul 21, 2025 | 214.10 | 214.84 | 213.92 | 213.92 | 213.92 | 0.28% | 5,876 |
| Jul 18, 2025 | 214.36 | 214.36 | 213.26 | 213.32 | 213.32 | -0.15% | 3,655 |