Skip to main content
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
NYSEARCA: CRBN · Real-Time Price · USD
241.79
-1.66 (-0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CRBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026242.49242.49241.54241.79241.79-0.68%7,213
Apr 27, 2026243.58243.63242.92243.45243.45-0.01%10,041
Apr 24, 2026242.43243.48241.53243.48243.480.88%3,588
Apr 23, 2026242.04242.28240.36241.36241.36-0.47%7,877
Apr 22, 2026242.66242.66241.92242.50242.500.77%3,957
Apr 21, 2026243.33243.94240.15240.64240.64-1.12%14,002
Apr 20, 2026243.42243.77242.73243.36243.36-0.36%7,370
Apr 17, 2026243.78244.85243.73244.24244.241.60%5,077
Apr 16, 2026241.09241.11239.85240.40240.40-0.02%15,537
Apr 15, 2026239.20240.70239.20240.45240.450.78%13,720
Apr 14, 2026237.03239.07237.03238.58238.581.10%5,848
Apr 13, 2026232.92235.99232.91235.99235.991.21%11,359
Apr 10, 2026234.14234.32232.84233.18233.180.04%7,060
Apr 9, 2026231.53233.71231.38233.08233.080.24%4,951
Apr 8, 2026233.54233.54231.94232.53232.533.15%5,908
Apr 7, 2026224.84225.58222.31225.43225.430.03%7,808
Apr 6, 2026224.53225.81224.53225.36225.360.45%8,066
Apr 2, 2026224.06224.51223.73224.35224.35-0.34%6,487
Apr 1, 2026224.60226.05224.60225.12225.121.04%6,237
Mar 31, 2026218.84222.86218.35222.81222.813.02%6,965
Mar 30, 2026218.57218.57215.29216.28216.28-0.09%14,049
Mar 27, 2026218.53218.53216.47216.47216.47-1.62%15,806
Mar 26, 2026222.82222.82220.03220.03220.03-2.07%10,327
Mar 25, 2026225.08225.08224.19224.69224.690.87%13,128
Mar 24, 2026222.57223.72222.32222.75222.75-0.64%4,478
Mar 23, 2026224.79226.02223.39224.18224.182.02%81,497
Mar 20, 2026223.72223.72219.71219.74219.74-2.16%10,635
Mar 19, 2026222.75225.37222.75224.58224.58-0.40%14,528
Mar 18, 2026227.81227.91225.02225.48225.48-1.56%5,220
Mar 17, 2026229.58230.41228.94229.06229.060.35%8,945
Mar 16, 2026228.03228.96227.88228.27228.271.39%6,984
Mar 13, 2026228.48228.90225.13225.13225.13-0.77%4,517
Mar 12, 2026229.40229.40226.80226.89226.89-2.07%8,243
Mar 11, 2026231.85232.01230.89231.69231.69-0.19%10,305
Mar 10, 2026232.28233.56231.29232.12232.12-0.01%5,639
Mar 9, 2026227.19232.14225.71232.14232.141.20%10,717
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