Is iShares Low Carbon Optimized MSCI ACWI ETF (CRBN) a Buy, Sell, or Hold?
AMEX : CRBN
iShares Low Carbon Optimized MSCI ACWI ETF — Stock Chart
$258.73 USD
-$0.08 (-0.03%)
- Volume
- 7.67K
- Average Volume
- 8.36K
- Market Capitalization
- $1.16B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $260.35
- Year Low
- $215.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
CRBN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $259.68 | $258.73 | -0.37% | 7679 |
| 2026-08-10 | $258.97 | $258.81 | -0.06% | 3600 |
| 2026-08-07 | $259.31 | $259.59 | 0.11% | 3544 |
| 2026-08-06 | $258.64 | $258.03 | -0.24% | 4800 |
| 2026-08-05 | $260.35 | $258.73 | -0.62% | 4318 |
| 2026-08-04 | $256.15 | $258.88 | 1.07% | 11000 |
| 2026-08-03 | $252.17 | $254.58 | 0.96% | 12308 |
| 2026-07-31 | $249.94 | $251.76 | 0.73% | 13500 |
| 2026-07-30 | $248.35 | $251.00 | 1.07% | 5442 |
| 2026-07-29 | $247.42 | $245.68 | -0.70% | 4800 |
| 2026-07-28 | $248.39 | $249.20 | 0.33% | 5600 |
| 2026-07-27 | $251.53 | $249.66 | -0.74% | 3726 |
| 2026-07-24 | $248.95 | $248.76 | -0.08% | 2800 |
| 2026-07-23 | $249.70 | $248.79 | -0.36% | 2200 |
| 2026-07-22 | $251.92 | $252.22 | 0.12% | 2100 |
| 2026-07-21 | $251.63 | $252.23 | 0.24% | 17700 |
| 2026-07-20 | $250.49 | $249.19 | -0.52% | 6600 |
| 2026-07-17 | $249.43 | $249.85 | 0.17% | 7919 |
| 2026-07-16 | $253.14 | $251.97 | -0.46% | 2900 |
| 2026-07-15 | $254.20 | $254.14 | -0.02% | 29811 |
| 2026-07-14 | $253.46 | $252.89 | -0.22% | 4200 |
| 2026-07-13 | $253.01 | $251.55 | -0.58% | 5200 |
| 2026-07-10 | $254.16 | $254.56 | 0.16% | 4800 |
| 2026-07-09 | $253.26 | $253.56 | 0.12% | 6000 |
| 2026-07-08 | $251.29 | $251.70 | 0.16% | 3300 |
| 2026-07-07 | $253.69 | $252.30 | -0.55% | 4620 |
| 2026-07-06 | $253.46 | $254.38 | 0.36% | 7800 |
| 2026-07-02 | $253.10 | $251.49 | -0.64% | 5444 |
| 2026-07-01 | $251.83 | $251.77 | -0.02% | 6800 |
| 2026-06-30 | $251.84 | $252.97 | 0.45% | 5600 |
| 2026-06-29 | $249.78 | $251.18 | 0.56% | 7002 |
| 2026-06-26 | $247.38 | $247.64 | 0.11% | 6211 |
| 2026-06-25 | $251.29 | $249.37 | -0.76% | 3710 |
| 2026-06-24 | $249.16 | $249.06 | -0.04% | 7300 |
| 2026-06-23 | $249.00 | $248.87 | -0.05% | 8121 |
| 2026-06-22 | $255.54 | $254.62 | -0.36% | 7700 |
| 2026-06-18 | $254.97 | $254.67 | -0.12% | 8306 |
| 2026-06-17 | $254.94 | $251.92 | -1.18% | 26600 |
| 2026-06-16 | $255.61 | $253.66 | -0.76% | 4400 |
| 2026-06-15 | $254.92 | $254.73 | -0.07% | 10000 |
| 2026-06-12 | $252.25 | $252.34 | 0.04% | 6500 |
| 2026-06-11 | $248.24 | $251.08 | 1.14% | 11837 |
| 2026-06-10 | $248.08 | $245.99 | -0.84% | 7500 |
| 2026-06-09 | $252.27 | $249.60 | -1.06% | 4600 |
| 2026-06-08 | $250.95 | $249.85 | -0.44% | 6500 |
| 2026-06-05 | $253.61 | $248.60 | -1.98% | 11600 |
| 2026-06-04 | $255.26 | $256.17 | 0.36% | 7424 |
| 2026-06-03 | $255.68 | $255.71 | 0.01% | 4500 |
| 2026-06-02 | $256.36 | $257.83 | 0.57% | 83400 |
| 2026-06-01 | $254.74 | $256.44 | 0.67% | 9429 |
| 2026-05-29 | $255.98 | $255.78 | -0.08% | 6628 |
| 2026-05-28 | $252.95 | $254.96 | 0.79% | 5500 |
| 2026-05-27 | $254.80 | $254.35 | -0.18% | 3000 |
| 2026-05-26 | $253.96 | $254.35 | 0.15% | 6815 |
| 2026-05-22 | $252.49 | $252.02 | -0.19% | 4344 |
| 2026-05-21 | $249.12 | $251.32 | 0.88% | 7543 |
| 2026-05-20 | $247.49 | $250.48 | 1.21% | 4346 |
| 2026-05-19 | $247.58 | $247.06 | -0.21% | 29900 |
| 2026-05-18 | $249.22 | $249.02 | -0.08% | 5800 |
| 2026-05-15 | $248.27 | $248.53 | 0.10% | 6300 |
| 2026-05-14 | $251.70 | $252.22 | 0.21% | 4108 |
| 2026-05-13 | $250.08 | $251.39 | 0.52% | 3900 |
| 2026-05-12 | $249.43 | $249.70 | 0.11% | 12500 |
| 2026-05-11 | $250.99 | $250.67 | -0.13% | 4310 |
| 2026-05-08 | $250.00 | $250.82 | 0.33% | 5900 |
| 2026-05-07 | $250.07 | $248.50 | -0.63% | 6324 |
| 2026-05-06 | $249.73 | $250.83 | 0.44% | 3801 |
| 2026-05-05 | $245.59 | $245.75 | 0.07% | 5141 |
| 2026-05-04 | $244.81 | $243.74 | -0.44% | 7200 |
| 2026-05-01 | $245.60 | $244.66 | -0.38% | 9100 |
| 2026-04-30 | $242.27 | $244.67 | 0.99% | 4828 |
| 2026-04-29 | $241.42 | $241.26 | -0.07% | 8000 |
| 2026-04-28 | $242.49 | $241.79 | -0.29% | 7213 |
| 2026-04-27 | $243.58 | $243.45 | -0.05% | 10041 |
| 2026-04-24 | $242.43 | $243.48 | 0.43% | 3600 |
| 2026-04-23 | $242.04 | $241.36 | -0.28% | 7900 |
| 2026-04-22 | $242.66 | $242.50 | -0.07% | 4000 |
| 2026-04-21 | $243.33 | $240.64 | -1.11% | 14002 |
| 2026-04-20 | $243.42 | $243.36 | -0.02% | 7400 |
| 2026-04-17 | $243.78 | $244.24 | 0.19% | 5100 |
| 2026-04-16 | $241.09 | $240.40 | -0.29% | 15537 |
| 2026-04-15 | $239.20 | $240.45 | 0.52% | 13720 |
| 2026-04-14 | $237.03 | $238.58 | 0.65% | 5848 |
| 2026-04-13 | $232.92 | $235.99 | 1.32% | 11400 |
| 2026-04-10 | $234.14 | $233.18 | -0.41% | 7100 |
| 2026-04-09 | $231.53 | $233.08 | 0.67% | 5000 |
| 2026-04-08 | $233.54 | $232.53 | -0.43% | 5908 |
| 2026-04-07 | $224.84 | $225.43 | 0.26% | 8145 |
| 2026-04-06 | $224.53 | $225.36 | 0.37% | 8100 |
| 2026-04-02 | $224.06 | $224.35 | 0.13% | 6500 |