iShares MSCI ACWI Low Carbon Target ETF

CRBN
🏛️ usa →
224.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 194.74 194.88 193.44 193.59 0.0M
2024-12-30 194.49 195.05 193.20 194.46 0.0M
2024-12-27 196.74 196.74 195.21 196.24 0.0M
2024-12-26 196.72 198.10 196.72 197.94 0.0M
2024-12-24 196.20 197.72 196.20 197.69 0.0M
2024-12-23 194.90 196.33 194.18 196.05 0.0M
2024-12-20 191.94 196.06 191.94 194.57 0.0M
2024-12-19 195.19 195.19 193.22 193.22 0.0M
2024-12-18 198.93 199.26 193.76 193.76 0.0M
2024-12-17 198.75 199.24 198.55 199.05 0.0M
2024-12-16 201.74 202.27 201.74 202.04 0.0M
2024-12-13 202.12 202.21 201.23 201.61 0.0M
2024-12-12 202.46 202.74 201.73 201.73 0.0M
2024-12-11 202.48 203.05 202.48 202.96 0.0M
2024-12-10 202.24 202.40 201.50 201.50 0.0M
2024-12-09 203.79 204.30 202.66 202.75 0.0M
2024-12-06 203.44 203.75 203.05 203.34 0.0M
2024-12-05 203.43 203.56 202.95 202.95 0.0M
2024-12-04 202.48 202.86 202.20 202.73 0.0M
2024-12-03 201.71 202.06 201.24 202.02 0.0M
2024-12-02 201.30 201.54 200.99 201.53 0.0M
2024-11-29 199.79 200.89 199.79 200.89 0.0M
2024-11-27 199.92 199.92 199.31 199.57 0.0M
2024-11-26 199.52 199.76 199.24 199.76 0.0M
2024-11-25 200.17 200.32 198.96 199.58 0.0M
2024-11-22 197.90 198.86 197.90 198.73 0.0M
2024-11-21 196.71 198.33 196.71 198.15 0.0M
2024-11-20 196.91 197.14 195.93 197.14 0.0M
2024-11-19 195.32 197.42 195.32 197.36 0.0M
2024-11-18 195.20 196.87 195.20 196.43 0.0M
2024-11-15 196.33 196.33 194.91 195.44 0.0M
2024-11-14 198.45 198.45 197.26 197.26 0.0M
2024-11-13 198.31 198.85 198.12 198.12 0.0M
2024-11-12 199.34 199.34 198.02 198.60 0.0M
2024-11-11 200.06 200.20 199.68 199.91 0.0M
2024-11-08 199.69 200.18 199.27 199.65 0.0M
2024-11-07 199.31 200.45 199.31 200.24 0.0M
2024-11-06 197.28 198.30 196.51 198.30 0.0M
2024-11-05 193.82 195.64 193.82 195.38 0.0M
2024-11-04 193.74 194.26 192.86 193.00 0.0M
2024-11-01 193.74 194.50 193.27 193.27 0.0M
2024-10-31 193.34 193.34 192.54 192.71 0.0M
2024-10-30 196.07 196.20 195.45 195.45 0.0M
2024-10-29 195.95 196.40 195.84 196.00 0.1M
2024-10-28 196.06 196.37 196.01 196.01 0.0M
2024-10-25 196.67 196.78 195.06 195.06 0.0M
2024-10-24 195.36 195.47 194.90 195.37 0.0M
2024-10-23 195.65 195.68 194.06 194.84 0.0M
2024-10-22 195.93 196.95 195.93 196.86 0.0M
2024-10-21 197.27 197.46 196.67 197.18 0.0M
2024-10-18 197.80 197.93 197.47 197.78 0.0M
2024-10-17 197.71 197.71 196.72 196.72 0.0M
2024-10-16 196.19 197.05 196.19 196.81 0.0M
2024-10-15 197.82 197.82 195.78 195.84 0.0M
2024-10-14 196.92 198.25 196.92 197.84 0.0M
2024-10-11 195.50 197.00 195.50 197.00 0.0M
2024-10-10 195.55 195.90 195.28 195.88 0.0M
2024-10-09 194.56 196.14 194.56 195.86 0.0M
2024-10-08 194.89 195.24 194.72 194.96 0.0M
2024-10-07 195.19 195.68 194.34 194.42 0.0M
2024-10-04 194.68 195.77 194.68 195.77 0.0M
2024-10-03 193.77 194.27 193.63 193.97 0.0M
2024-10-02 194.07 195.06 193.89 194.94 0.0M
2024-10-01 196.05 196.05 193.81 194.60 0.0M
2024-09-30 195.70 196.13 194.81 196.13 0.0M
2024-09-27 196.57 197.00 196.07 196.07 0.0M
2024-09-26 197.11 197.11 196.12 196.58 0.0M
2024-09-25 195.29 195.37 194.23 194.30 0.0M
2024-09-24 194.37 195.22 194.34 195.02 0.0M
2024-09-23 193.60 193.88 193.49 193.60 0.0M
2024-09-20 193.25 193.28 192.58 192.93 0.0M
2024-09-19 193.05 194.37 193.05 193.61 0.0M
2024-09-18 190.75 192.47 190.24 190.40 0.0M
2024-09-17 191.50 191.89 190.44 190.82 0.0M
2024-09-16 190.58 191.17 190.28 191.17 0.0M
2024-09-13 190.43 190.64 190.24 190.48 0.0M
2024-09-12 188.23 189.53 187.96 189.53 0.0M
2024-09-11 186.34 188.20 184.58 188.20 0.0M
2024-09-10 186.26 186.41 185.24 186.41 0.0M
2024-09-09 185.55 186.15 185.51 185.84 0.0M
2024-09-06 187.28 187.28 183.86 183.86 0.0M
2024-09-05 187.49 188.41 186.78 187.10 0.0M
2024-09-04 186.92 188.08 186.92 187.59 0.0M
2024-09-03 190.62 190.62 187.67 187.67 0.0M
2024-08-30 190.90 191.57 190.04 191.57 0.0M
2024-08-29 190.54 191.64 189.95 189.95 0.0M
2024-08-28 190.97 190.97 189.22 189.98 0.0M
2024-08-27 190.35 191.30 190.35 191.12 0.0M
2024-08-26 191.25 191.66 190.25 190.57 0.0M
2024-08-23 190.08 191.59 190.06 191.47 0.0M
2024-08-22 190.91 190.91 188.49 188.50 0.0M
2024-08-21 189.98 190.53 189.67 190.25 0.0M
2024-08-20 189.91 189.91 189.15 189.32 0.0M
2024-08-19 188.45 189.73 188.45 189.73 0.0M
2024-08-16 186.82 187.99 186.82 187.76 0.0M
2024-08-15 185.92 187.04 185.92 186.93 0.0M
2024-08-14 183.97 184.47 183.60 184.38 0.0M
2024-08-13 181.77 183.65 181.77 183.65 0.0M
2024-08-12 180.93 181.06 180.44 180.53 0.0M
2024-08-09 179.77 180.96 179.54 180.94 0.0M
2024-08-08 177.97 180.00 177.63 179.81 0.0M
2024-08-07 179.13 179.93 176.02 176.02 0.0M
2024-08-06 175.27 178.21 175.13 176.62 0.0M
2024-08-05 173.06 176.24 173.06 175.05 0.0M
2024-08-02 180.73 180.73 179.04 180.07 0.0M
2024-08-01 186.42 186.82 182.51 183.24 0.0M
2024-07-31 186.48 186.93 186.17 186.67 0.0M
2024-07-30 184.83 184.85 183.01 183.98 0.0M
2024-07-29 184.78 184.78 184.38 184.46 0.0M
2024-07-26 183.73 185.13 183.73 184.37 0.0M
2024-07-25 183.04 184.47 181.92 182.50 0.0M
2024-07-24 185.69 185.69 183.02 183.14 0.0M
2024-07-23 187.38 187.73 187.09 187.09 0.0M
2024-07-22 187.01 187.67 186.58 187.64 0.0M
2024-07-19 186.42 186.87 185.43 185.45 0.0M
2024-07-18 188.85 189.23 186.33 186.86 0.0M
2024-07-17 189.42 189.42 188.53 188.71 0.0M
2024-07-16 190.08 191.03 190.08 191.03 0.0M
2024-07-15 190.29 190.67 189.73 189.73 0.0M
2024-07-12 189.24 190.96 189.24 189.85 0.0M
2024-07-11 189.84 190.11 188.25 188.66 0.0M
2024-07-10 187.96 189.15 187.96 189.15 0.0M
2024-07-09 187.28 187.70 187.16 187.24 0.0M
2024-07-08 187.43 187.46 186.86 187.19 0.0M
2024-07-05 186.50 187.18 186.10 187.18 0.0M
2024-07-03 184.94 186.08 184.94 186.08 0.0M
2024-07-02 182.82 184.51 182.82 184.51 0.0M
2024-07-01 183.71 183.75 182.91 183.26 0.0M
2024-06-28 183.94 184.38 183.14 183.27 0.0M
2024-06-27 183.54 183.91 183.19 183.43 0.0M
2024-06-26 182.84 183.48 182.84 183.48 0.0M
2024-06-25 183.22 183.61 182.96 183.61 0.0M
2024-06-24 183.32 184.31 183.17 183.17 0.0M
2024-06-21 183.00 183.16 182.71 183.03 0.0M
2024-06-20 184.03 184.33 183.24 183.65 0.0M
2024-06-18 183.19 183.99 183.19 183.86 0.0M
2024-06-17 181.78 183.70 181.65 183.23 0.0M
2024-06-14 181.40 182.20 181.13 182.20 0.0M
2024-06-13 182.49 182.49 181.73 182.47 0.0M
2024-06-12 183.41 183.69 182.99 182.99 0.0M
2024-06-11 180.41 181.02 179.74 181.00 0.0M
2024-06-10 181.84 182.99 181.69 182.85 0.0M
2024-06-07 182.72 183.12 182.35 182.35 0.0M
2024-06-06 183.01 183.25 182.90 183.11 0.0M
2024-06-05 181.81 182.84 181.15 182.84 0.0M
2024-06-04 180.65 180.73 179.88 180.66 0.0M
2024-06-03 181.71 181.75 180.24 181.18 0.0M
2024-05-31 180.04 180.84 178.57 180.81 0.0M
2024-05-30 180.00 180.29 179.56 179.56 0.0M
2024-05-29 180.03 180.52 180.00 180.09 0.0M
2024-05-28 182.45 182.45 181.69 181.76 0.0M
2024-05-24 181.81 182.47 181.81 182.12 0.0M
2024-05-23 183.41 183.41 180.67 180.96 0.0M
2024-05-22 182.77 182.84 182.04 182.20 0.0M
2024-05-21 182.66 183.03 182.46 183.03 0.0M
2024-05-20 182.85 183.41 182.81 182.81 0.0M
2024-05-17 182.52 182.84 182.29 182.68 0.0M
2024-05-16 182.88 182.88 182.46 182.48 0.0M
2024-05-15 181.58 182.68 181.36 182.68 0.0M
2024-05-14 179.70 180.61 179.70 180.61 0.0M
2024-05-13 179.69 179.93 179.45 179.51 0.0M
2024-05-10 179.81 179.87 179.02 179.38 0.0M
2024-05-09 177.83 178.82 177.83 178.82 0.0M
2024-05-08 177.67 178.11 177.64 177.99 0.0M
2024-05-07 177.89 178.36 177.77 177.98 0.0M
2024-05-06 176.99 177.64 176.88 177.64 0.0M
2024-05-03 176.12 176.29 175.33 176.21 0.0M
2024-05-02 172.71 174.01 172.67 174.01 0.0M
2024-05-01 172.23 174.20 171.92 172.15 0.0M
2024-04-30 174.32 174.54 172.68 172.68 0.0M
2024-04-29 175.01 175.24 174.75 175.10 0.0M
2024-04-26 173.77 174.74 173.77 174.38 0.0M
2024-04-25 171.12 172.71 170.69 172.71 0.0M
2024-04-24 173.62 173.64 172.90 173.30 0.0M
2024-04-23 171.90 173.40 171.90 173.29 0.0M
2024-04-22 170.42 171.52 170.29 171.24 0.0M
2024-04-19 170.56 170.79 169.46 169.52 0.0M
2024-04-18 170.95 172.24 170.80 170.80 0.0M
2024-04-17 172.55 172.55 170.77 171.08 0.0M
2024-04-16 171.77 172.14 171.59 171.79 0.0M
2024-04-15 175.65 175.82 172.36 172.62 0.0M
2024-04-12 175.74 175.77 173.79 174.16 0.0M
2024-04-11 176.70 177.59 175.48 177.36 0.0M
2024-04-10 176.11 176.75 175.83 176.40 0.0M
2024-04-09 178.64 178.64 177.62 178.35 0.0M
2024-04-08 178.24 178.42 177.82 177.99 0.0M
2024-04-05 176.55 178.18 176.55 177.80 0.0M
2024-04-04 179.66 179.73 176.45 176.45 0.0M
2024-04-03 177.36 178.72 177.36 178.24 0.0M
2024-04-02 177.77 177.90 177.25 177.81 0.0M
2024-04-01 179.31 179.66 178.55 179.25 0.0M
2024-03-28 179.30 179.55 179.16 179.49 0.0M
2024-03-27 178.94 179.35 178.60 179.35 0.0M
2024-03-26 179.05 179.16 178.21 178.21 0.0M
2024-03-25 178.45 178.98 178.45 178.49 0.0M
2024-03-22 179.22 179.41 179.15 179.18 0.0M
2024-03-21 179.96 180.20 179.62 179.62 0.0M
2024-03-20 177.46 179.01 177.22 179.01 0.0M
2024-03-19 176.37 177.39 176.01 177.37 0.0M
2024-03-18 177.28 177.65 176.80 176.92 0.0M
2024-03-15 176.38 176.55 175.88 176.04 0.0M
2024-03-14 176.98 177.65 176.35 177.07 0.0M
2024-03-13 178.03 178.16 177.87 177.87 0.0M
2024-03-12 176.90 178.17 176.90 178.17 0.0M
2024-03-11 176.05 176.44 175.70 176.31 0.0M
2024-03-08 177.80 177.80 176.58 176.65 0.0M
2024-03-07 176.49 177.77 176.49 177.45 0.0M
2024-03-06 175.57 175.84 175.42 175.58 0.0M
2024-03-05 175.05 175.05 173.64 174.22 0.0M
2024-03-04 175.67 176.27 175.51 175.53 0.0M
2024-03-01 174.74 176.19 174.60 175.99 0.0M
2024-02-29 174.60 174.60 173.77 174.55 0.0M
2024-02-28 173.66 173.78 173.21 173.49 0.0M
2024-02-27 174.19 174.36 174.09 174.36 0.0M
2024-02-26 174.63 174.69 174.05 174.05 0.0M
2024-02-23 174.75 175.06 174.41 174.65 0.0M
2024-02-22 173.42 174.66 173.42 174.58 0.0M
2024-02-21 170.84 171.35 170.50 171.35 0.0M
2024-02-20 171.57 171.63 171.16 171.28 0.0M
2024-02-16 172.36 172.91 171.60 171.84 0.0M
2024-02-15 171.18 172.20 171.18 172.18 0.0M
2024-02-14 169.98 170.75 169.77 170.75 0.0M
2024-02-13 169.22 169.73 168.72 168.90 0.0M
2024-02-12 171.49 172.41 171.40 171.40 0.0M
2024-02-09 170.61 171.43 170.61 171.43 0.0M
2024-02-08 170.50 170.55 170.19 170.39 0.0M
2024-02-07 170.01 170.69 170.01 170.50 0.0M
2024-02-06 169.09 169.51 168.93 169.51 0.0M
2024-02-05 169.00 169.00 167.96 168.83 0.0M
2024-02-02 168.08 169.54 168.08 169.39 0.0M
2024-02-01 167.09 168.77 166.65 168.42 0.1M
2024-01-31 167.96 167.99 166.28 166.28 0.0M
2024-01-30 168.28 168.73 168.12 168.50 0.0M
2024-01-29 167.64 168.73 167.43 168.73 0.0M
2024-01-26 168.02 168.02 167.39 167.59 0.0M
2024-01-25 167.67 167.67 167.20 167.49 0.0M
2024-01-24 167.96 168.00 167.10 167.10 0.0M
2024-01-23 165.95 166.46 165.72 166.46 0.0M
2024-01-22 165.90 166.63 165.87 166.04 0.0M
2024-01-19 164.17 165.71 163.88 165.71 0.0M
2024-01-18 163.17 164.08 163.15 164.02 0.0M
2024-01-17 162.11 162.60 161.82 162.60 0.0M
2024-01-16 164.04 164.44 163.59 163.79 0.0M
2024-01-12 165.60 165.93 164.84 165.24 0.0M
2024-01-11 165.30 165.30 163.76 165.02 0.0M
2024-01-10 164.47 165.24 164.24 164.95 0.0M
2024-01-09 163.91 164.45 163.91 164.20 0.0M
2024-01-08 163.18 164.90 163.18 164.90 0.0M
2024-01-05 163.44 163.89 162.51 162.85 0.0M
2024-01-04 162.85 163.60 162.62 162.62 0.0M
2024-01-03 163.11 163.52 162.88 162.90 0.0M
2024-01-02 164.18 164.67 163.55 164.00 0.0M