Get the Stockscreener App
212.24
0.31%
0.6578
Ishares Msci Acwi Low Carbon Target Etf Stock (CRBN) Price History
The historical daily chart and data for Ishares Msci Acwi Low Carbon Target Etf stock (CRBN), show that the latest closing stock price as of July 08, 2025, is $212.24.
- Ishares Msci Acwi Low Carbon Target Etf all-time high stock price is $208.75, occurred on June 11, 2025.
- The lowest Ishares Msci Acwi Low Carbon Target Etf stock price recorded was $81.35 on January 20, 2016. Since then, Ishares Msci Acwi Low Carbon Target Etf's stock price has risen over 160.90% to $212.24 now.
- The 52-week high stock price for CRBN is $208.75, representing a -1.65% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for CRBN is $166.75, indicating a -21.43% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Msci Acwi Low Carbon Target Etf (CRBN) stock in the beginning of 2024 was $174.64. The stock closed the year at $138.14, a loss of over -20.90% for the year.
The table below shows more information about CRBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $212.3 | $211.7 | $0.56 | 3,516.0 | +0.34% |
| Jul 07, 2025 | $212.9 | $211.3 | $1.60 | 4,461.0 | -0.87% |
| Jul 03, 2025 | $213.7 | $213.0 | $0.725 | 4,714.0 | +0.58% |
| Jul 02, 2025 | $212.2 | $211.0 | $1.21 | 8,355.0 | +0.41% |
| Jul 01, 2025 | $211.6 | $210.9 | $0.7849 | 4,653.0 | -0.23% |
| Jun 30, 2025 | $211.8 | $210.3 | $1.54 | 10,728.0 | +0.69% |
| Jun 27, 2025 | $211.0 | $209.4 | $1.55 | 4,837.0 | +0.41% |
| Jun 26, 2025 | $209.5 | $208.8 | $0.6695 | 3,038.0 | +0.88% |
| Jun 25, 2025 | $208.2 | $207.4 | $0.8057 | 25,696.0 | -0.25% |
| Jun 24, 2025 | $208.3 | $206.7 | $1.60 | 4,838.0 | +1.49% |
| Jun 23, 2025 | $205.2 | $202.6 | $2.61 | 15,283.0 | +1.08% |
| Jun 20, 2025 | $205.2 | $202.9 | $2.38 | 17,038.0 | -0.62% |
| Jun 18, 2025 | $205.3 | $204.0 | $1.30 | 11,075.0 | +0.18% |
| Jun 17, 2025 | $205.7 | $203.8 | $1.93 | 8,654.0 | -1.08% |
| Jun 16, 2025 | $207.0 | $205.7 | $1.26 | 7,318.0 | +0.09% |
| Jun 13, 2025 | $207.1 | $205.8 | $1.24 | 11,215.0 | -1.22% |
| Jun 12, 2025 | $208.5 | $207.4 | $1.17 | 4,658.0 | +0.39% |
| Jun 11, 2025 | $208.7 | $207.6 | $1.10 | 33,476.0 | -0.14% |
| Jun 10, 2025 | $207.9 | $207.4 | $0.5177 | 2,690.0 | +0.38% |
Ishares Msci Acwi Low Carbon Target Etf Stock (CRBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Acwi Low Carbon Target Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Acwi Low Carbon Target Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci Acwi Low Carbon Target Etf Stock (CRBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $213.7 | $210.9 | $2.87 | 25,699.0 | +0.23% |
| Jun, 2025 | $211.8 | $202.2 | $9.60 | 202,907.0 | +4.28% |
| May, 2025 | $204.7 | $192.5 | $12.27 | 182,493.0 | +5.71% |
| Apr, 2025 | $192.8 | $166.8 | $26.03 | 281,173.0 | +0.50% |
| Mar, 2025 | $200.2 | $188.6 | $11.62 | 218,425.0 | -3.72% |
| Feb, 2025 | $204.1 | $195.6 | $8.55 | 148,799.0 | -0.49% |
| Jan, 2025 | $201.8 | $189.5 | $12.28 | 185,392.0 | +3.07% |
Ishares Msci Acwi Low Carbon Target Etf Stock (CRBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $204.3 | $191.9 | $12.36 | 149,576.0 | -3.20% |
| Nov, 2024 | $200.9 | $192.9 | $8.03 | 142,968.0 | +4.24% |
| Oct, 2024 | $198.2 | $192.5 | $5.71 | 207,574.0 | -1.74% |
| Sep, 2024 | $197.1 | $183.9 | $13.25 | 113,456.0 | +2.38% |
| Aug, 2024 | $191.7 | $173.1 | $18.60 | 199,815.0 | +2.62% |
| Jul, 2024 | $191.0 | $181.9 | $9.11 | 195,743.0 | +1.86% |
| Jun, 2024 | $184.4 | $179.7 | $4.64 | 126,054.0 | +1.36% |
| May, 2024 | $183.4 | $171.9 | $11.49 | 162,676.0 | +4.71% |
| Apr, 2024 | $179.7 | $169.5 | $10.27 | 152,740.0 | -3.80% |
| Mar, 2024 | $180.2 | $173.6 | $6.56 | 168,377.0 | +2.83% |
| Feb, 2024 | $175.1 | $166.7 | $8.41 | 251,835.0 | +4.97% |
| Jan, 2024 | $168.7 | $161.8 | $6.91 | 158,210.0 | +0.49% |
Ishares Msci Acwi Low Carbon Target Etf Stock (CRBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $166.3 | $158.8 | $7.48 | 419,046.0 | +3.86% |
| Nov, 2023 | $159.7 | $146.6 | $13.11 | 179,003.0 | +8.77% |
| Oct, 2023 | $153.2 | $143.5 | $9.68 | 158,842.0 | -2.50% |
| Sep, 2023 | $158.1 | $148.6 | $9.55 | 179,083.0 | -4.46% |
| Aug, 2023 | $161.0 | $151.6 | $9.46 | 213,017.0 | -2.68% |
| Jul, 2023 | $161.8 | $153.1 | $8.70 | 230,890.0 | +3.33% |
| Jun, 2023 | $157.1 | $149.3 | $7.80 | 261,903.0 | +4.81% |
| May, 2023 | $151.9 | $147.4 | $4.50 | 572,603.0 | -0.91% |
| Apr, 2023 | $150.7 | $146.9 | $3.83 | 163,085.0 | +1.79% |
| Mar, 2023 | $148.0 | $138.4 | $9.66 | 247,075.0 | +2.80% |
| Feb, 2023 | $151.9 | $142.8 | $9.16 | 180,839.0 | -3.08% |
| Jan, 2023 | $149.2 | $137.5 | $11.69 | 292,393.0 | +7.49% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):