Skip to main content
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
229.38
-2.59 (-1.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026229.41230.81229.38229.38229.38-1.12%5,675
Mar 5, 2026233.95234.36230.21231.97231.97-1.30%5,048
Mar 4, 2026233.22235.26233.22235.02235.021.11%8,510
Mar 3, 2026230.41232.74228.98232.43232.43-1.96%7,022
Mar 2, 2026234.27237.71234.27237.07237.07-0.52%9,016
Feb 27, 2026237.69238.58237.50238.30238.30-0.63%6,969
Feb 26, 2026240.64240.64238.37239.80239.80-0.30%9,988
Feb 25, 2026239.61240.77239.61240.53240.530.92%4,702
Feb 24, 2026237.62238.84237.62238.34238.340.71%3,716
Feb 23, 2026238.39238.60236.60236.66236.66-0.98%5,361
Feb 20, 2026236.03239.01236.03239.01239.010.84%12,210
Feb 19, 2026236.40237.02235.92237.02237.02-7,128
Feb 18, 2026236.79238.28236.48237.02237.020.38%7,285
Feb 17, 2026234.99236.57233.76236.12236.12-0.08%13,098
Feb 13, 2026235.99237.18234.88236.32236.320.31%6,777
Feb 12, 2026239.50239.50235.58235.58235.58-1.53%6,627
Feb 11, 2026240.46240.65238.73239.24239.24-8,498
Feb 10, 2026239.76240.14239.24239.24239.24-0.06%4,358
Feb 9, 2026237.00239.39237.00239.39239.390.94%28,439
Feb 6, 2026234.35237.56234.35237.16237.162.14%8,224
Feb 5, 2026232.89233.78231.90232.18232.18-1.22%14,081
Feb 4, 2026236.37236.70233.73235.04235.04-0.28%8,983
Feb 3, 2026236.93236.93234.36235.70235.70-0.80%6,976
Feb 2, 2026235.35237.80235.35237.59237.590.69%9,819
Jan 30, 2026237.44237.44235.81235.96235.96-0.92%5,032
Jan 29, 2026237.37238.20236.14238.15238.15-0.06%5,900
Jan 28, 2026239.02239.44238.24238.30238.30-0.21%4,597
Jan 27, 2026238.31239.00238.31238.81238.810.70%6,114
Jan 26, 2026236.46237.55236.46237.15237.150.66%7,378
Jan 23, 2026234.80235.95234.80235.59235.590.26%5,743
Jan 22, 2026235.13235.46234.77234.97234.970.47%4,168
Jan 21, 2026232.38234.09232.09233.87233.871.11%8,571
Jan 20, 2026232.56233.38231.27231.31231.31-1.76%17,572
Jan 16, 2026235.41236.22235.41235.44235.44-0.14%10,549
Jan 15, 2026236.58236.74235.45235.78235.780.34%5,812
Jan 14, 2026235.27235.35233.82234.97234.97-0.46%18,810
Jan 13, 2026237.12237.12235.69236.06236.06-0.40%20,852
Jan 12, 2026235.74237.23235.74237.01237.010.51%4,833
Jan 9, 2026235.35236.42235.04235.81235.810.49%6,670
Jan 8, 2026233.88234.66233.63234.66234.660.10%4,689
Jan 7, 2026234.68235.59234.27234.42234.42-0.32%6,570
Jan 6, 2026235.00235.50234.41235.18235.180.54%6,333
Jan 5, 2026233.26234.37233.24233.91233.910.80%8,465
Jan 2, 2026231.47232.13230.92232.06232.060.66%13,075
Dec 31, 2025231.62231.81230.53230.53230.53-0.66%9,392
Dec 30, 2025232.54232.67232.05232.06232.06-0.12%13,174
Dec 29, 2025232.28232.33231.80232.33232.33-0.23%5,889
Dec 26, 2025232.98233.04232.84232.86232.86-0.09%4,009
Dec 24, 2025232.21233.09232.21233.06233.060.45%4,791
Dec 23, 2025231.55232.45231.45232.02232.020.29%13,542
Dec 22, 2025230.76231.47230.47231.36231.360.81%21,273
Dec 19, 2025228.61230.10228.61229.50229.500.92%11,520
Dec 18, 2025228.07228.99227.41227.41227.410.80%8,249
Dec 17, 2025228.00228.00225.61225.61225.61-0.82%17,874
Dec 16, 2025228.37228.37226.81227.48227.48-1.89%6,824
Dec 15, 2025233.17233.17231.64231.86228.480.05%5,263
Dec 12, 2025233.81233.95231.18231.74228.36-0.89%7,902
Dec 11, 2025232.21233.98232.21233.82230.410.07%7,211
Dec 10, 2025231.98233.72231.75233.66230.250.78%7,674
Dec 9, 2025231.45232.28231.45231.86228.480.11%3,507
Dec 8, 2025232.85232.85231.28231.61228.24-0.40%4,274
Dec 5, 2025232.67232.81232.43232.54229.150.27%2,468
Dec 4, 2025232.43232.43231.54231.91228.53-0.07%7,451
Dec 3, 2025231.08232.07230.96232.07228.690.61%4,279
Dec 2, 2025230.95231.40230.17230.66227.300.24%6,086
Dec 1, 2025230.44231.16230.10230.10226.74-0.41%7,375
Nov 28, 2025230.14231.16230.14231.05227.680.38%2,579
Nov 26, 2025229.50230.53229.25230.17226.810.75%5,697
Nov 25, 2025226.18228.45226.05228.45225.121.03%6,536
Nov 24, 2025224.08226.15224.08226.11222.811.25%10,231
Nov 21, 2025221.73223.92221.15223.33220.070.96%7,858
Nov 20, 2025227.88228.01221.21221.21217.98-1.62%6,234
Nov 19, 2025224.22225.88223.76224.86221.580.25%14,123
Nov 18, 2025223.61224.83223.52224.31221.04-0.78%6,079
Nov 17, 2025227.66228.68225.57226.07222.77-1.04%5,822
Nov 14, 2025228.01229.88228.01228.45225.12-0.25%10,666
Nov 13, 2025231.61231.95228.80229.03225.69-1.55%6,239
Nov 12, 2025233.00233.00232.21232.64229.250.24%4,361
Nov 11, 2025231.35232.07231.08232.07228.690.29%3,508
Nov 10, 2025230.71231.64229.72231.41228.041.53%7,595
Nov 7, 2025226.12227.92225.45227.92224.600.07%4,481
Nov 6, 2025229.93229.93227.63227.76224.44-0.97%3,722
Nov 5, 2025228.64230.79228.64230.00226.650.53%2,768
Nov 4, 2025229.08230.55228.71228.79225.46-1.18%21,353
Nov 3, 2025231.24231.79231.24231.54228.160.14%4,368
Oct 31, 2025231.05231.71230.77231.20227.830.16%4,060
Oct 30, 2025231.24232.37230.84230.84227.47-0.87%6,970
Oct 29, 2025234.11234.11232.32232.86229.46-0.26%5,283
Oct 28, 2025233.11233.57232.86233.46230.060.18%4,962
Oct 27, 2025232.32233.05232.27233.05229.651.03%6,237
Oct 24, 2025230.80231.02230.66230.66227.300.62%5,318
Oct 23, 2025228.57229.59228.57229.24225.900.55%1,615
Oct 22, 2025229.14229.23227.44227.98224.66-0.60%3,632
Oct 21, 2025229.43229.66229.00229.35226.01-0.31%5,353
Oct 20, 2025228.32230.12228.32230.06226.711.14%11,141
Oct 17, 2025225.99227.73225.65227.47224.150.49%11,451
Oct 16, 2025227.64228.42225.65226.37223.07-0.36%4,858
Oct 15, 2025227.64228.34226.60227.19223.880.69%17,330
Oct 14, 2025223.76226.60223.76225.62222.33-0.16%7,487
Oct 13, 2025225.43226.53225.43225.99222.691.53%9,059