Financial News
ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2015 | 85.44 | 85.44 | 85.42 | 85.42 | 130 | +0.14(+0.16%) |
| Apr 24, 2015 | 85.12 | 85.28 | 85.01 | 85.28 | 79 | +0.21(+0.25%) |
| Apr 23, 2015 | 85.07 | 85.07 | 85.07 | 85.07 | 118 | +0.65(+0.77%) |
| Apr 21, 2015 | 84.46 | 84.42 | 84.42 | 84.42 | 594 | +0.40(+0.48%) |
| Apr 20, 2015 | 84.42 | 84.42 | 84.01 | 84.01 | 259 | +0.02(+0.02%) |
| Apr 17, 2015 | 84.00 | 84.00 | 84.00 | 84.00 | 599 | -0.27(-0.32%) |
| Apr 15, 2015 | 84.31 | 84.27 | 84.27 | 84.27 | 3,448 | +0.23(+0.27%) |
| Apr 14, 2015 | 83.79 | 84.04 | 83.79 | 84.04 | 384 | +0.17(+0.20%) |
| Apr 13, 2015 | 84.08 | 84.08 | 83.87 | 83.87 | 1,487 | -0.12(-0.14%) |
| Apr 10, 2015 | 83.90 | 83.99 | 83.90 | 83.99 | 387 | +0.47(+0.56%) |
| Apr 09, 2015 | 83.56 | 83.56 | 83.52 | 83.52 | 379 | +0.16(+0.20%) |
| Apr 08, 2015 | 83.64 | 83.64 | 83.28 | 83.36 | 1,092 | +0.90(+1.09%) |
| Apr 02, 2015 | 82.46 | 82.46 | 82.46 | 82.46 | 237 | +0.73(+0.90%) |
| Apr 01, 2015 | 82.28 | 82.28 | 81.73 | 81.73 | 3,162 | -0.34(-0.42%) |
| Mar 31, 2015 | 82.42 | 82.42 | 82.07 | 82.07 | 1,025 | -0.55(-0.66%) |
| Mar 30, 2015 | 82.59 | 82.66 | 82.55 | 82.62 | 4,543 | +0.67(+0.82%) |
| Mar 27, 2015 | 81.91 | 81.97 | 81.91 | 81.95 | 2,360 | +0.01(+0.01%) |
| Mar 26, 2015 | 81.94 | 81.94 | 81.94 | 81.94 | 4,348 | -1.61(-1.93%) |
| Mar 24, 2015 | 84.14 | 83.55 | 83.55 | 83.55 | 2,021 | -0.08(-0.10%) |
| Mar 23, 2015 | 84.15 | 84.15 | 83.47 | 83.63 | 2,635 | +0.74(+0.90%) |
| Mar 20, 2015 | 82.74 | 82.91 | 82.74 | 82.89 | 65,155 | +0.33(+0.40%) |
| Mar 18, 2015 | 82.56 | 82.56 | 82.56 | 82.56 | 237 | +1.24(+1.52%) |
| Mar 16, 2015 | 81.78 | 81.32 | 81.32 | 81.32 | 1,545 | +1.00(+1.25%) |
| Mar 13, 2015 | 80.37 | 80.37 | 80.32 | 80.32 | 1,650 | -0.05(-0.06%) |
| Mar 11, 2015 | 80.37 | 80.37 | 80.37 | 80.37 | 118 | -0.20(-0.25%) |
| Mar 10, 2015 | 81.48 | 81.48 | 80.57 | 80.57 | 4,485 | -1.25(-1.52%) |
| Mar 06, 2015 | 81.68 | 81.82 | 81.68 | 81.82 | 332 | -0.67(-0.81%) |
| Mar 04, 2015 | 82.49 | 82.49 | 82.49 | 82.49 | 237 | -0.85(-1.02%) |
| Mar 02, 2015 | 83.52 | 83.58 | 83.34 | 83.34 | 20 | +0.19(+0.23%) |
| Feb 27, 2015 | 83.15 | 83.15 | 83.15 | 83.15 | 178 | -0.01(-0.01%) |
| Feb 24, 2015 | 83.16 | 83.16 | 83.16 | 83.16 | 305 | +0.43(+0.52%) |
| Feb 23, 2015 | 82.73 | 82.73 | 82.73 | 82.73 | 214 | +0.57(+0.70%) |
| Feb 20, 2015 | 82.16 | 82.16 | 82.16 | 82.16 | 1,968 | -0.09(-0.11%) |
| Feb 18, 2015 | 82.25 | 82.25 | 82.25 | 82.25 | 118 | -0.42(-0.51%) |
| Feb 17, 2015 | 82.67 | 82.67 | 82.67 | 82.67 | 384 | +1.17(+1.43%) |
| Feb 12, 2015 | 81.50 | 81.50 | 81.50 | 81.50 | 237 | +1.18(+1.47%) |
| Feb 11, 2015 | 80.33 | 80.33 | 80.32 | 80.32 | 478 | -0.09(-0.12%) |
| Feb 09, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 356 | -0.26(-0.32%) |
| Feb 05, 2015 | 80.68 | 80.68 | 80.68 | 80.68 | 59 | +0.40(+0.50%) |
| Feb 03, 2015 | 80.27 | 80.27 | 80.27 | 80.27 | 59 | +1.04(+1.32%) |
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.
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.
