iShares MSCI ACWI Low Car... (CRBN)
AMEX: CRBN
· Real-Time Price · USD
224.02
2.02 (0.91%)
At close: Sep 11, 2025, 3:59 PM
224.11
0.04%
After-hours: Sep 11, 2025, 06:06 PM EDT
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 222.59 | 222.80 | 221.61 | 222.00 | 221.86 | 0.31% | 7,600 |
| Sep 9, 2025 | 221.27 | 221.32 | 220.73 | 221.32 | 221.32 | 0.28% | 2,600 |
| Sep 8, 2025 | 220.78 | 220.87 | 220.34 | 220.70 | 220.70 | 0.39% | 5,700 |
| Sep 5, 2025 | 220.56 | 220.56 | 219.31 | 219.85 | 219.85 | 0.07% | 3,500 |
| Sep 4, 2025 | 218.46 | 219.69 | 218.08 | 219.69 | 219.69 | 0.78% | 6,300 |
| Sep 3, 2025 | 217.70 | 218.23 | 217.00 | 217.99 | 217.99 | 0.29% | 35,800 |
| Sep 2, 2025 | 216.14 | 217.36 | 215.86 | 217.36 | 217.36 | -0.69% | 6,145 |
| Aug 29, 2025 | 219.54 | 219.54 | 218.76 | 218.87 | 218.87 | -0.64% | 14,400 |
| Aug 28, 2025 | 219.49 | 220.28 | 219.29 | 220.28 | 220.28 | 0.34% | 9,300 |
| Aug 27, 2025 | 218.43 | 219.53 | 218.43 | 219.53 | 219.53 | 0.07% | 6,000 |
| Aug 26, 2025 | 218.85 | 219.38 | 218.70 | 219.38 | 219.38 | 0.29% | 4,200 |
| Aug 25, 2025 | 220.00 | 220.00 | 218.75 | 218.75 | 218.75 | -0.69% | 7,500 |
| Aug 22, 2025 | 220.17 | 220.94 | 219.93 | 220.26 | 220.26 | 1.45% | 5,311 |
| Aug 21, 2025 | 216.70 | 217.39 | 216.70 | 217.12 | 217.12 | -0.47% | 4,000 |
| Aug 20, 2025 | 218.48 | 218.48 | 216.75 | 218.15 | 218.15 | -0.01% | 8,806 |
| Aug 19, 2025 | 219.42 | 219.87 | 218.15 | 218.18 | 218.18 | -0.65% | 3,306 |
| Aug 18, 2025 | 219.19 | 219.72 | 218.96 | 219.60 | 219.60 | 0.02% | 4,700 |
| Aug 15, 2025 | 219.89 | 219.89 | 219.38 | 219.55 | 219.55 | 0.08% | 5,527 |
| Aug 14, 2025 | 218.41 | 219.63 | 218.41 | 219.38 | 219.38 | -0.07% | 3,900 |
| Aug 13, 2025 | 219.29 | 219.72 | 219.24 | 219.53 | 219.53 | 0.49% | 2,300 |