Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ACWI Low Carbon Target Ishares MSCI ETF
(NY:
CRBN
)
182.35
-0.76 (-0.42%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2015
82.86
82.92
82.84
82.86
8,927
+0.45(+0.55%)
Jul 29, 2015
82.37
82.41
82.32
82.41
51
+0.43(+0.52%)
Jul 28, 2015
81.31
81.98
81.23
81.98
8,306
+0.69(+0.85%)
Jul 27, 2015
81.89
81.89
81.25
81.29
6,698
-0.66(-0.81%)
Jul 24, 2015
83.33
83.33
81.92
81.95
4,069
-0.95(-1.15%)
Jul 23, 2015
83.19
83.22
82.85
82.90
5,059
-0.13(-0.15%)
Jul 22, 2015
83.06
83.15
83.00
83.03
2,152
-0.74(-0.88%)
Jul 21, 2015
84.39
84.39
83.06
83.77
37,920
-0.03(-0.04%)
Jul 20, 2015
83.56
83.80
83.53
83.80
1,860
+0.08(+0.09%)
Jul 17, 2015
84.60
84.60
83.59
83.73
9,824
-0.10(-0.12%)
Jul 16, 2015
84.54
84.54
83.55
83.83
12,475
+0.69(+0.83%)
Jul 15, 2015
83.24
83.26
83.06
83.14
1,940
+0.19(+0.22%)
Jul 13, 2015
82.47
82.95
82.47
82.95
121
+0.75(+0.91%)
Jul 10, 2015
82.06
82.24
81.73
82.21
29,826
+0.94(+1.16%)
Jul 09, 2015
81.03
82.83
81.03
81.26
72,173
+1.02(+1.27%)
Jul 08, 2015
80.29
80.33
80.24
80.25
2,681
-1.17(-1.44%)
Jul 07, 2015
81.16
81.42
80.76
81.42
47,350
+0.22(+0.27%)
Jul 06, 2015
81.61
81.61
81.16
81.20
2,600
-1.01(-1.23%)
Jul 02, 2015
82.21
82.21
82.21
82.21
237
+0.12(+0.14%)
Jul 01, 2015
82.39
82.44
82.01
82.09
4,457
-0.01(-0.01%)
Jun 30, 2015
82.13
82.25
81.72
82.10
17,493
+0.34(+0.41%)
Jun 29, 2015
82.50
82.50
81.75
81.76
14,135
-1.82(-2.17%)
Jun 26, 2015
83.54
83.58
83.54
83.58
2,904
-0.41(-0.48%)
Jun 25, 2015
84.04
84.04
83.98
83.98
871
-0.90(-1.06%)
Jun 24, 2015
85.71
86.48
84.88
84.88
8,123
-0.61(-0.72%)
Jun 23, 2015
85.65
85.70
85.15
85.49
26,698
+0.34(+0.40%)
Jun 22, 2015
85.89
85.89
85.16
85.16
5,047
+0.82(+0.97%)
Jun 19, 2015
84.82
84.82
84.19
84.34
21,406
+0.03(+0.03%)
Jun 18, 2015
83.98
84.58
83.98
84.32
1,747
+0.87(+1.05%)
Jun 17, 2015
83.95
83.95
83.44
83.44
603,021
-0.13(-0.15%)
Jun 16, 2015
83.46
83.57
83.44
83.57
15,605
+0.09(+0.11%)
Jun 15, 2015
83.48
83.48
83.48
83.48
1,444
-0.59(-0.70%)
Jun 12, 2015
84.07
84.07
84.06
84.07
802
-0.49(-0.58%)
Jun 11, 2015
84.27
84.57
84.27
84.56
781
-0.13(-0.16%)
Jun 10, 2015
83.91
84.72
83.89
84.70
16,899
+1.46(+1.76%)
Jun 09, 2015
82.84
83.25
82.84
83.23
36,808
-0.25(-0.30%)
Jun 08, 2015
83.71
83.71
83.48
83.48
7,848
-0.38(-0.45%)
Jun 05, 2015
83.25
83.86
83.25
83.86
29,670
-0.46(-0.55%)
Jun 04, 2015
84.08
84.33
84.08
84.33
12,008
-0.51(-0.60%)
Jun 03, 2015
84.76
84.84
84.76
84.84
1,114
+0.25(+0.30%)
Jun 02, 2015
84.59
84.59
84.59
84.59
1,154
-0.14(-0.17%)
May 29, 2015
85.06
85.31
84.70
84.73
68
-0.60(-0.70%)
May 28, 2015
84.95
85.33
84.95
85.33
18,604
+0.15(+0.18%)
May 27, 2015
84.95
85.17
84.95
85.17
979
+0.47(+0.55%)
May 26, 2015
84.71
86.14
84.64
84.70
7,232
-1.24(-1.44%)
May 21, 2015
85.95
85.95
85.95
85.95
475
+0.39(+0.45%)
May 20, 2015
86.28
86.28
85.56
85.56
284
-0.08(-0.10%)
May 19, 2015
85.65
85.65
85.65
85.65
121
-0.26(-0.30%)
May 15, 2015
85.66
85.91
85.66
85.91
2
+0.32(+0.37%)
May 14, 2015
85.35
85.59
85.29
85.59
3,710
+0.71(+0.84%)
May 13, 2015
85.01
85.01
84.87
84.87
1,426
+0.27(+0.32%)
May 12, 2015
84.67
84.67
84.60
84.60
1,070
-0.23(-0.27%)
May 11, 2015
85.54
85.54
84.83
84.83
953
-0.26(-0.30%)
May 08, 2015
84.84
85.09
84.81
85.09
9,184
+1.31(+1.57%)
May 07, 2015
83.63
83.80
83.63
83.78
782
-0.12(-0.14%)
May 06, 2015
83.90
83.90
83.90
83.90
326
-0.32(-0.38%)
May 05, 2015
84.39
84.41
84.22
84.22
1,716
-0.71(-0.83%)
May 04, 2015
85.59
85.59
84.92
84.92
466
-0.51(-0.60%)
Apr 28, 2015
85.45
85.45
85.43
85.43
130
+0.14(+0.16%)
Apr 24, 2015
85.14
85.29
85.02
85.29
79
+0.21(+0.25%)
Apr 23, 2015
85.08
85.08
85.08
85.08
118
+0.65(+0.77%)
Apr 21, 2015
84.48
84.43
84.43
84.43
594
+0.40(+0.48%)
Apr 20, 2015
84.43
84.43
84.03
84.03
259
+0.02(+0.02%)
Apr 17, 2015
84.01
84.01
84.01
84.01
599
-0.27(-0.32%)
Apr 15, 2015
84.33
84.28
84.28
84.28
3,448
+0.23(+0.27%)
Apr 14, 2015
83.80
84.06
83.80
84.06
384
+0.17(+0.20%)
Apr 13, 2015
84.10
84.10
83.89
83.89
1,487
-0.12(-0.14%)
Apr 10, 2015
83.91
84.01
83.91
84.01
387
+0.47(+0.56%)
Apr 09, 2015
83.58
83.58
83.54
83.54
379
+0.16(+0.20%)
Apr 08, 2015
83.66
83.66
83.30
83.37
1,092
+0.90(+1.09%)
Apr 02, 2015
82.47
82.47
82.47
82.47
237
+0.73(+0.90%)
Apr 01, 2015
82.30
82.30
81.74
81.74
3,161
-0.34(-0.42%)
Mar 31, 2015
82.44
82.44
82.09
82.09
1,024
-0.55(-0.66%)
Mar 30, 2015
82.61
82.68
82.57
82.63
4,543
+0.67(+0.82%)
Mar 27, 2015
81.93
81.99
81.93
81.96
2,360
+0.01(+0.01%)
Mar 26, 2015
81.95
81.95
81.95
81.95
4,348
-1.61(-1.93%)
Mar 24, 2015
84.16
83.57
83.57
83.57
2,021
-0.08(-0.10%)
Mar 23, 2015
84.17
84.17
83.48
83.65
2,634
+0.74(+0.90%)
Mar 20, 2015
82.76
82.93
82.76
82.91
65,142
+0.33(+0.40%)
Mar 18, 2015
82.58
82.58
82.58
82.58
237
+1.24(+1.52%)
Mar 16, 2015
81.79
81.34
81.34
81.34
1,545
+1.00(+1.25%)
Mar 13, 2015
80.39
80.39
80.34
80.34
1,650
-0.05(-0.06%)
Mar 11, 2015
80.39
80.39
80.39
80.39
118
-0.20(-0.25%)
Mar 10, 2015
81.50
81.50
80.59
80.59
4,484
-1.25(-1.52%)
Mar 06, 2015
81.69
81.84
81.69
81.84
332
-0.67(-0.81%)
Mar 04, 2015
82.51
82.51
82.51
82.51
237
-0.85(-1.02%)
Mar 02, 2015
83.53
83.59
83.36
83.36
20
+0.19(+0.23%)
Feb 27, 2015
83.17
83.17
83.17
83.17
178
-0.00(-0.01%)
Feb 24, 2015
83.17
83.17
83.17
83.17
305
+0.43(+0.52%)
Feb 23, 2015
82.74
82.74
82.74
82.74
214
+0.57(+0.70%)
Feb 20, 2015
82.17
82.17
82.17
82.17
1,967
-0.09(-0.11%)
Feb 18, 2015
82.26
82.26
82.26
82.26
118
-0.42(-0.51%)
Feb 17, 2015
82.69
82.69
82.69
82.69
384
+1.17(+1.43%)
Feb 12, 2015
81.52
81.52
81.52
81.52
237
+1.18(+1.47%)
Feb 11, 2015
80.35
80.35
80.34
80.34
477
-0.09(-0.12%)
Feb 09, 2015
80.43
80.43
80.43
80.43
356
-0.26(-0.32%)
Feb 05, 2015
80.69
80.69
80.69
80.69
59
+0.40(+0.50%)
Feb 03, 2015
80.29
80.29
80.29
80.29
59
+1.04(+1.32%)
Feb 02, 2015
78.26
79.25
78.09
79.25
594
+0.38(+0.48%)
Jan 30, 2015
78.87
78.87
78.87
78.87
655
-0.87(-1.09%)
Jan 29, 2015
79.73
79.73
79.73
79.73
124
-0.06(-0.07%)
Jan 28, 2015
80.05
80.09
79.79
79.79
1,426
-0.63(-0.78%)
Jan 27, 2015
80.26
80.42
80.26
80.42
1,310
-0.42(-0.52%)
Jan 26, 2015
80.84
80.84
80.84
80.84
298
+0.60(+0.74%)
Jan 23, 2015
80.30
80.30
80.25
80.25
662
+0.17(+0.21%)
Jan 22, 2015
79.60
80.08
79.60
80.08
5,345
+0.77(+0.97%)
Jan 21, 2015
79.31
79.31
79.31
79.31
237
+0.54(+0.68%)
Jan 20, 2015
78.77
78.77
78.77
78.77
1,188
+0.45(+0.58%)
Jan 16, 2015
78.32
78.32
78.32
78.32
118
+0.05(+0.06%)
Jan 15, 2015
78.30
78.30
78.27
78.27
258
+0.35(+0.45%)
Jan 14, 2015
77.92
77.92
77.92
77.92
246
-1.19(-1.50%)
Jan 13, 2015
79.19
79.19
79.11
79.11
422
-0.52(-0.65%)
Jan 12, 2015
79.63
79.63
79.63
79.63
178
+1.62(+2.08%)
Jan 06, 2015
78.01
78.01
78.01
78.01
90
-0.61(-0.78%)
Jan 05, 2015
78.62
78.62
78.62
78.62
215
-0.98(-1.23%)
Jan 02, 2015
79.60
79.60
79.60
79.60
178
-1.24(-1.53%)
Dec 29, 2014
80.83
80.83
80.83
80.83
1,188
-0.06(-0.07%)
Dec 24, 2014
80.89
80.89
80.89
80.89
237
-0.34(-0.41%)
Dec 23, 2014
81.23
81.23
81.23
81.23
695
+0.88(+1.09%)
Dec 22, 2014
80.79
80.79
80.28
80.35
1,323
+2.51(+3.23%)
Dec 17, 2014
77.00
77.84
77.84
77.84
8,798
+0.35(+0.46%)
Dec 16, 2014
77.55
77.55
77.49
77.49
1,212
-0.01(-0.01%)
Dec 15, 2014
77.53
77.55
77.50
77.50
1,426
-2.03(-2.55%)
Dec 11, 2014
79.36
79.52
79.36
79.52
103
-0.43(-0.54%)
Dec 10, 2014
80.40
79.95
79.52
79.95
28,943
-0.45(-0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.