iShares MSCI ACWI Low Car... (CRBN)
AMEX: CRBN
· Real-Time Price · USD
219.65
0.10 (0.05%)
At close: Aug 18, 2025, 3:58 PM
219.60
-0.02%
After-hours: Aug 18, 2025, 05:41 PM EDT
CRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 219.19 | 219.72 | 218.96 | 219.60 | 219.65 | 0.02% | 4,695 |
| 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 |
| Aug 12, 2025 | 216.88 | 218.64 | 216.74 | 218.46 | 218.46 | 1.18% | 4,405 |
| Aug 11, 2025 | 216.63 | 216.90 | 215.91 | 215.91 | 215.91 | -0.31% | 4,100 |
| Aug 8, 2025 | 216.32 | 216.75 | 216.06 | 216.58 | 216.58 | 0.68% | 3,600 |
| Aug 7, 2025 | 216.01 | 216.32 | 214.44 | 215.11 | 215.11 | 0.25% | 5,041 |
| Aug 6, 2025 | 214.09 | 214.71 | 213.76 | 214.57 | 214.57 | 0.53% | 6,331 |
| Aug 5, 2025 | 214.43 | 214.52 | 213.32 | 213.44 | 213.44 | -0.20% | 10,100 |
| Aug 4, 2025 | 213.25 | 213.87 | 213.25 | 213.87 | 213.87 | 1.42% | 5,315 |
| Aug 1, 2025 | 209.85 | 211.20 | 209.85 | 210.88 | 210.88 | -1.12% | 3,500 |
| Jul 31, 2025 | 215.15 | 215.35 | 213.01 | 213.26 | 213.26 | -0.50% | 10,710 |
| Jul 30, 2025 | 215.23 | 215.45 | 214.10 | 214.34 | 214.34 | -0.30% | 3,203 |
| Jul 29, 2025 | 216.13 | 216.13 | 214.88 | 214.98 | 214.98 | -0.30% | 11,800 |
| Jul 28, 2025 | 216.19 | 216.19 | 215.62 | 215.62 | 215.62 | -0.51% | 2,600 |
| Jul 25, 2025 | 215.85 | 216.86 | 215.85 | 216.72 | 216.72 | 0.16% | 3,400 |
| Jul 24, 2025 | 216.53 | 216.75 | 216.37 | 216.37 | 216.37 | 0.04% | 4,000 |
| Jul 23, 2025 | 215.33 | 216.47 | 215.33 | 216.29 | 216.29 | 0.92% | 4,435 |
| Jul 22, 2025 | 213.60 | 214.31 | 213.05 | 214.31 | 214.31 | 0.18% | 4,800 |