iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
232.54
+0.63 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.67 | 232.81 | 232.43 | 232.54 | 232.54 | 0.27% | 2,468 |
| Dec 4, 2025 | 232.43 | 232.43 | 231.54 | 231.91 | 231.91 | -0.07% | 7,451 |
| Dec 3, 2025 | 231.08 | 232.07 | 230.96 | 232.07 | 232.07 | 0.61% | 4,276 |
| Dec 2, 2025 | 230.95 | 231.40 | 230.17 | 230.66 | 230.66 | 0.24% | 6,086 |
| Dec 1, 2025 | 230.44 | 231.16 | 230.10 | 230.10 | 230.10 | -0.41% | 7,375 |
| Nov 28, 2025 | 230.14 | 231.16 | 230.14 | 231.05 | 231.05 | 0.38% | 2,579 |
| Nov 26, 2025 | 229.50 | 230.53 | 229.25 | 230.17 | 230.17 | 0.75% | 5,697 |
| Nov 25, 2025 | 226.18 | 228.45 | 226.05 | 228.45 | 228.45 | 1.03% | 6,536 |
| Nov 24, 2025 | 224.08 | 226.15 | 224.08 | 226.11 | 226.11 | 1.25% | 10,231 |
| Nov 21, 2025 | 221.73 | 223.92 | 221.15 | 223.33 | 223.33 | 0.96% | 7,858 |
| Nov 20, 2025 | 227.88 | 228.01 | 221.21 | 221.21 | 221.21 | -1.62% | 6,234 |
| Nov 19, 2025 | 224.22 | 225.88 | 223.76 | 224.86 | 224.86 | 0.25% | 14,123 |
| Nov 18, 2025 | 223.61 | 224.83 | 223.52 | 224.31 | 224.31 | -0.78% | 6,079 |
| Nov 17, 2025 | 227.66 | 228.68 | 225.57 | 226.07 | 226.07 | -1.04% | 5,822 |
| Nov 14, 2025 | 228.01 | 229.88 | 228.01 | 228.45 | 228.45 | -0.25% | 10,666 |
| Nov 13, 2025 | 231.61 | 231.95 | 228.80 | 229.03 | 229.02 | -1.55% | 6,239 |
| Nov 12, 2025 | 233.00 | 233.00 | 232.21 | 232.64 | 232.64 | 0.24% | 4,361 |
| Nov 11, 2025 | 231.35 | 232.07 | 231.08 | 232.07 | 232.07 | 0.29% | 3,508 |
| Nov 10, 2025 | 230.71 | 231.64 | 229.72 | 231.41 | 231.41 | 1.53% | 7,595 |
| Nov 7, 2025 | 226.12 | 227.92 | 225.45 | 227.92 | 227.92 | 0.07% | 4,481 |
| Nov 6, 2025 | 229.93 | 229.93 | 227.63 | 227.76 | 227.76 | -0.97% | 3,722 |
| Nov 5, 2025 | 228.64 | 230.79 | 228.64 | 230.00 | 230.00 | 0.53% | 2,768 |
| Nov 4, 2025 | 229.08 | 230.55 | 228.71 | 228.79 | 228.79 | -1.18% | 21,353 |
| Nov 3, 2025 | 231.24 | 231.79 | 231.24 | 231.54 | 231.54 | 0.14% | 4,368 |
| Oct 31, 2025 | 231.05 | 231.71 | 230.77 | 231.20 | 231.20 | 0.16% | 4,060 |
| Oct 30, 2025 | 231.24 | 232.37 | 230.84 | 230.84 | 230.84 | -0.87% | 6,970 |
| Oct 29, 2025 | 234.11 | 234.11 | 232.32 | 232.86 | 232.86 | -0.26% | 5,283 |
| Oct 28, 2025 | 233.11 | 233.57 | 232.86 | 233.46 | 233.46 | 0.18% | 4,962 |
| Oct 27, 2025 | 232.32 | 233.05 | 232.27 | 233.05 | 233.05 | 1.03% | 6,237 |
| Oct 24, 2025 | 230.80 | 231.02 | 230.66 | 230.66 | 230.66 | 0.62% | 5,318 |
| Oct 23, 2025 | 228.57 | 229.59 | 228.57 | 229.24 | 229.24 | 0.55% | 1,615 |
| Oct 22, 2025 | 229.14 | 229.23 | 227.44 | 227.98 | 227.98 | -0.60% | 3,632 |
| Oct 21, 2025 | 229.43 | 229.66 | 229.00 | 229.35 | 229.35 | -0.31% | 5,353 |
| Oct 20, 2025 | 228.32 | 230.12 | 228.32 | 230.06 | 230.06 | 1.14% | 11,141 |
| Oct 17, 2025 | 225.99 | 227.73 | 225.65 | 227.47 | 227.47 | 0.49% | 11,451 |
| Oct 16, 2025 | 227.64 | 228.42 | 225.65 | 226.37 | 226.37 | -0.36% | 4,858 |
| Oct 15, 2025 | 227.64 | 228.34 | 226.60 | 227.19 | 227.19 | 0.69% | 17,330 |
| Oct 14, 2025 | 223.76 | 226.60 | 223.76 | 225.62 | 225.62 | -0.16% | 7,487 |
| Oct 13, 2025 | 225.43 | 226.53 | 225.43 | 225.99 | 225.99 | 1.53% | 9,059 |
| Oct 10, 2025 | 229.07 | 229.07 | 222.59 | 222.59 | 222.59 | -2.59% | 4,675 |
| Oct 9, 2025 | 229.82 | 229.82 | 228.01 | 228.51 | 228.50 | -0.53% | 2,852 |
| Oct 8, 2025 | 228.50 | 229.72 | 228.50 | 229.72 | 229.72 | 0.58% | 3,148 |
| Oct 7, 2025 | 230.01 | 230.01 | 228.19 | 228.39 | 228.39 | -0.57% | 2,629 |
| Oct 6, 2025 | 229.62 | 229.91 | 229.07 | 229.71 | 229.71 | 0.32% | 5,405 |
| Oct 3, 2025 | 229.50 | 229.69 | 228.98 | 228.98 | 228.98 | 0.27% | 2,588 |
| Oct 2, 2025 | 228.87 | 228.87 | 227.50 | 228.35 | 228.35 | 0.21% | 8,913 |
| Oct 1, 2025 | 226.63 | 228.07 | 226.63 | 227.87 | 227.87 | 0.44% | 7,462 |
| Sep 30, 2025 | 225.96 | 226.87 | 225.42 | 226.87 | 226.87 | 0.42% | 7,889 |
| Sep 29, 2025 | 225.86 | 226.40 | 225.70 | 225.92 | 225.92 | 0.51% | 6,213 |
| Sep 26, 2025 | 224.25 | 224.91 | 224.01 | 224.78 | 224.78 | 0.48% | 5,141 |