NYSEArca - Delayed Quote
USD
iShares Low Carbon Optimized MSCI ACWI ETF (CRBN)
251.42
-4.56
(-1.78%)
At close: October 30 at 4:00:00 PM EDT
Trade CRBN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
253.29
253.29
250.10
251.42
251.42
4,200
Oct 29, 2026
255.28
255.98
254.82
255.98
255.98
3,800
Oct 28, 2026
256.13
256.65
255.32
256.65
256.65
3,400
Oct 27, 2026
254.44
255.60
253.39
255.44
255.44
2,900
Oct 26, 2026
252.56
253.26
252.37
253.26
253.26
3,000
Oct 23, 2026
251.54
252.17
251.35
251.98
251.98
4,200
Oct 22, 2026
254.10
254.27
252.48
252.83
252.83
3,600
Oct 21, 2026
255.45
257.00
255.45
256.27
256.27
3,900
Oct 20, 2026
253.41
256.15
253.41
255.28
255.28
3,300
Oct 19, 2026
254.49
254.63
254.08
254.17
254.17
4,200
Oct 16, 2026
257.03
257.03
253.21
253.67
253.67
5,700
Oct 15, 2026
254.55
256.34
253.77
256.34
256.34
5,700
Oct 14, 2026
256.45
256.53
254.62
255.05
255.05
5,100
Oct 13, 2026
257.90
258.53
257.63
258.53
258.53
4,300
Oct 12, 2026
258.90
259.02
258.11
258.36
258.36
3,200
Oct 9, 2026
258.02
259.07
258.02
258.69
258.69
3,800
Oct 8, 2026
257.76
257.76
256.65
256.89
256.89
4,200
Oct 7, 2026
258.33
259.23
257.93
259.15
259.15
15,900
Oct 6, 2026
260.44
261.14
260.19
260.43
260.43
117,000
Oct 5, 2026
257.63
259.97
257.63
259.93
259.93
13,200
Oct 2, 2026
257.50
258.37
257.15
257.79
257.79
5,900
Oct 1, 2026
255.35
255.64
253.74
255.64
255.64
5,100
Sep 30, 2026
257.88
257.88
256.14
256.14
256.14
2,300
Sep 29, 2026
257.45
257.45
256.22
256.93
256.93
21,100
Sep 28, 2026
258.25
258.36
256.64
257.76
257.76
5,000
Sep 25, 2026
258.75
259.32
258.02
259.32
259.32
5,000
Sep 24, 2026
256.80
258.02
256.32
258.02
258.02
13,700
Sep 23, 2026
258.80
258.94
257.60
257.60
257.60
6,200
Sep 22, 2026
261.30
261.30
259.86
261.07
261.07
5,500
Sep 21, 2026
258.30
261.28
258.30
260.38
260.38
21,700
Sep 18, 2026
255.34
256.40
255.29
256.17
256.17
4,300
Sep 17, 2026
256.32
256.88
256.08
256.78
256.78
5,000
Sep 16, 2026
255.09
255.69
253.69
253.69
253.69
3,100
Sep 15, 2026
255.11
255.11
253.88
254.09
254.09
3,400
Sep 14, 2026
254.89
256.13
254.79
255.62
255.62
3,400
Sep 11, 2026
258.40
258.65
257.38
257.96
257.96
28,900
Sep 10, 2026
256.15
256.15
255.03
255.03
255.03
2,500
Sep 9, 2026
257.97
258.52
257.14
257.24
257.24
5,000
Sep 8, 2026
259.81
260.38
258.99
258.99
258.99
5,600
Sep 4, 2026
260.73
260.73
259.84
260.31
260.31
5,500
Sep 3, 2026
259.29
260.65
259.23
260.64
260.64
3,100
Sep 2, 2026
257.25
258.31
257.15
258.31
258.31
5,900
Sep 1, 2026
257.87
258.27
256.28
257.07
257.07
45,800
Aug 31, 2026
258.90
259.36
258.75
259.23
259.23
4,300
Aug 28, 2026
261.76
261.76
259.43
259.88
259.88
4,200
Aug 27, 2026
259.90
261.03
259.90
260.87
260.87
5,800
Aug 26, 2026
259.56
259.90
258.98
259.08
259.08
3,200
Aug 25, 2026
259.43
259.77
258.83
259.77
259.77
3,800
Aug 24, 2026
258.14
258.47
257.25
257.85
257.85
6,900
Aug 21, 2026
259.00
259.31
258.53
258.93
258.93
4,800
Aug 20, 2026
257.73
258.34
257.19
257.20
257.20
3,300
Aug 19, 2026
259.02
259.02
258.23
258.90
258.90
3,600
Aug 18, 2026
258.68
258.68
257.47
257.72
257.72
4,500
Aug 17, 2026
260.92
261.45
260.21
260.54
260.54
3,600
Aug 14, 2026
262.08
262.08
260.50
260.68
260.68
7,300
Aug 13, 2026
261.86
261.86
260.77
261.31
261.31
3,300
Aug 12, 2026
260.50
260.50
259.73
260.36
260.36
3,500
Aug 11, 2026
259.68
260.01
258.61
258.73
258.73
7,700
Aug 10, 2026
258.97
259.66
258.75
258.81
258.81
3,600
Aug 7, 2026
259.31
259.96
259.02
259.59
259.59
3,500
Aug 6, 2026
258.64
259.21
257.84
258.03
258.03
4,800
Aug 5, 2026
260.35
260.35
258.61
258.73
258.73
4,300
Aug 4, 2026
256.15
258.92
256.15
258.88
258.88
11,000
Aug 3, 2026
252.17
254.58
252.17
254.58
254.58
12,300
Jul 31, 2026
249.94
251.88
249.21
251.76
251.76
13,500
Jul 30, 2026
248.35
251.00
248.35
251.00
251.00
5,400
Jul 29, 2026
247.42
249.80
245.68
245.68
245.68
4,800
Jul 28, 2026
248.39
249.66
247.51
249.20
249.20
5,600
Jul 27, 2026
251.53
251.53
248.42
249.66
249.66
3,700
Jul 24, 2026
248.95
250.62
248.49
248.76
248.76
2,800
Jul 23, 2026
249.70
249.70
248.40
248.79
248.79
2,200
Jul 22, 2026
251.91
252.52
251.91
252.22
252.22
2,100
Jul 21, 2026
251.63
252.69
250.76
252.23
252.23
17,700
Jul 20, 2026
250.49
250.71
249.19
249.19
249.19
6,600
Jul 17, 2026
249.43
250.61
249.32
249.85
249.85
7,900
Jul 16, 2026
253.14
253.14
251.91
251.97
251.97
2,900
Jul 15, 2026
254.20
254.38
252.71
254.14
254.14
29,800
Jul 14, 2026
253.46
253.63
252.89
252.89
252.89
4,200
Jul 13, 2026
253.01
253.13
251.39
251.55
251.55
5,200
Jul 10, 2026
254.16
254.78
253.70
254.56
254.56
4,800
Jul 9, 2026
253.26
254.26
252.57
253.56
253.56
6,000
Jul 8, 2026
251.29
251.70
249.92
251.70
251.70
3,300
Jul 7, 2026
253.69
254.94
252.26
252.30
252.30
4,600
Jul 6, 2026
253.46
255.11
253.46
254.38
254.38
7,800
Jul 2, 2026
253.10
254.17
250.52
251.49
251.49
5,400
Jul 1, 2026
251.82
252.75
251.77
251.77
251.77
6,800
Jun 30, 2026
251.84
253.39
251.84
252.97
252.97
5,600
Jun 29, 2026
249.78
251.28
248.69
251.18
251.18
7,000
Jun 26, 2026
247.38
249.73
247.38
247.64
247.64
6,200
Jun 25, 2026
251.29
251.29
249.32
249.37
249.37
3,700
Jun 24, 2026
249.16
250.49
248.11
249.06
249.06
7,300
Jun 23, 2026
249.00
251.25
248.87
248.87
248.87
8,100
Jun 22, 2026
255.54
255.80
254.09
254.62
254.62
7,700
Jun 18, 2026
254.97
255.02
253.70
254.67
254.67
8,300
Jun 17, 2026
254.94
255.02
251.13
251.92
251.92
26,600
Jun 16, 2026
255.61
255.61
253.66
253.66
253.66
4,400
Jun 15, 2026
1.725
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
254.91
255.46
254.56
254.73
254.73
10,000
Jun 12, 2026
252.25
253.15
251.32
252.34
250.62
6,500
Jun 11, 2026
248.24
252.08
247.26
251.08
249.36
11,800
Jun 10, 2026
248.08
250.05
245.83
245.99
244.31
7,500
Jun 9, 2026
252.26
252.87
245.62
249.60
247.89
4,600
Jun 8, 2026
250.95
251.60
249.85
249.85
248.15
6,500
Jun 5, 2026
253.61
253.61
248.03
248.60
246.90
11,600
Jun 4, 2026
255.26
256.79
254.89
256.17
254.42
7,400
Jun 3, 2026
255.68
256.33
255.18
255.71
253.96
4,500
Jun 2, 2026
256.36
257.83
256.36
257.83
256.07
83,400
Jun 1, 2026
254.74
256.92
254.74
256.44
254.69
9,400
May 29, 2026
255.98
256.28
255.62
255.78
254.03
6,600
May 28, 2026
252.95
255.48
252.92
254.96
253.22
5,500
May 27, 2026
254.80
254.80
254.26
254.35
252.61
3,000
May 26, 2026
253.96
254.92
253.68
254.35
252.61
6,800
May 22, 2026
252.49
252.63
251.66
252.02
250.30
4,300
May 21, 2026
249.12
251.53
249.12
251.32
249.60
7,500
May 20, 2026
247.49
250.48
247.49
250.48
248.77
4,300
May 19, 2026
247.58
248.26
246.95
247.06
245.37
29,900
May 18, 2026
249.22
249.85
247.66
249.02
247.32
5,800
May 15, 2026
248.27
249.91
248.27
248.53
246.84
6,300
May 14, 2026
251.70
253.00
251.70
252.22
250.50
4,100
May 13, 2026
250.08
251.48
249.49
251.39
249.67
3,900
May 12, 2026
249.43
249.70
247.85
249.70
247.99
12,500
May 11, 2026
250.99
251.42
250.67
250.67
248.96
4,300
May 8, 2026
250.00
250.99
250.00
250.82
249.11
5,900
May 7, 2026
250.07
250.86
248.50
248.50
246.80
6,300
May 6, 2026
249.73
250.83
249.65
250.83
249.12
3,800
May 5, 2026
245.59
246.34
245.59
245.75
244.07
5,100
May 4, 2026
244.81
245.55
242.91
243.74
242.07
7,200
May 1, 2026
245.60
246.18
244.66
244.66
242.99
9,100
Apr 30, 2026
242.27
244.71
242.27
244.67
243.00
4,800
Apr 29, 2026
241.42
241.48
240.66
241.26
239.61
8,000
Apr 28, 2026
242.49
242.49
241.54
241.79
240.14
7,200
Apr 27, 2026
243.58
243.63
242.92
243.45
241.79
10,000
Apr 24, 2026
242.43
243.48
241.53
243.48
241.82
3,600
Apr 23, 2026
242.04
242.28
240.35
241.36
239.71
7,900
Apr 22, 2026
242.66
242.66
241.92
242.50
240.84
4,000
Apr 21, 2026
243.33
243.94
240.15
240.64
238.99
14,000
Apr 20, 2026
243.42
243.77
242.73
243.36
241.70
7,400
Apr 17, 2026
243.78
244.85
243.73
244.24
242.57
5,100
Apr 16, 2026
241.09
241.11
239.85
240.40
238.76
15,500
Apr 15, 2026
239.20
240.70
239.20
240.45
238.81
13,700
Apr 14, 2026
237.03
239.07
237.03
238.58
236.95
5,800
Apr 13, 2026
232.92
235.99
232.91
235.99
234.38
11,400
Apr 10, 2026
234.14
234.32
232.84
233.18
231.59
7,100
Apr 9, 2026
231.52
233.71
231.38
233.08
231.49
5,000
Apr 8, 2026
233.54
233.54
231.94
232.53
230.94
5,900
Apr 7, 2026
224.84
225.57
222.31
225.43
223.89
7,800
Apr 6, 2026
224.53
225.81
224.53
225.36
223.82
8,100
Apr 2, 2026
224.05
224.51
223.73
224.35
222.82
6,500
Apr 1, 2026
224.60
226.05
224.60
225.12
223.58
6,200
Mar 31, 2026
218.84
222.86
218.35
222.81
221.28
7,000
Mar 30, 2026
218.57
218.57
215.29
216.28
214.80
14,000
Mar 27, 2026
218.52
218.52
216.47
216.47
214.99
15,800
Mar 26, 2026
222.82
222.82
220.03
220.03
218.53
10,300
Mar 25, 2026
225.08
225.08
224.19
224.69
223.15
13,200
Mar 24, 2026
222.57
223.72
222.32
222.75
221.23
4,500
Mar 23, 2026
224.79
226.02
223.39
224.18
222.65
81,500
Mar 20, 2026
223.72
223.72
219.71
219.74
218.24
10,600
Mar 19, 2026
222.75
225.37
222.75
224.58
223.04
14,500
Mar 18, 2026
227.81
227.91
225.02
225.48
223.94
5,200
Mar 17, 2026
229.58
230.40
228.94
229.06
227.49
8,900
Mar 16, 2026
228.03
228.96
227.88
228.27
226.71
7,000
Mar 13, 2026
228.48
228.90
225.13
225.13
223.59
4,500
Mar 12, 2026
229.40
229.40
226.80
226.89
225.34
8,200
Mar 11, 2026
231.85
232.01
230.89
231.69
230.11
10,300
Mar 10, 2026
232.28
233.56
231.29
232.12
230.53
5,600
Mar 9, 2026
227.19
232.14
225.71
232.14
230.55
10,700
Mar 6, 2026
229.41
230.81
229.38
229.38
227.81
5,700
Mar 5, 2026
233.95
234.36
230.21
231.97
230.38
5,000
Mar 4, 2026
233.22
235.26
233.22
235.02
233.41
8,500
Mar 3, 2026
230.41
232.74
228.98
232.43
230.84
7,000
Mar 2, 2026
234.27
237.71
234.27
237.07
235.45
9,000
Feb 27, 2026
237.69
238.58
237.50
238.30
236.67
7,000
Feb 26, 2026
240.64
240.64
238.37
239.80
238.16
10,000
Feb 25, 2026
239.61
240.77
239.61
240.53
238.89
4,700
Feb 24, 2026
237.62
238.84
237.62
238.34
236.71
3,700
Feb 23, 2026
238.39
238.60
236.60
236.66
235.04
5,400
Feb 20, 2026
236.03
239.01
236.03
239.01
237.38
12,200
Feb 19, 2026
236.40
237.02
235.92
237.02
235.40
7,100
Feb 18, 2026
236.79
238.27
236.48
237.02
235.40
7,300
Feb 17, 2026
234.99
236.57
233.76
236.12
234.51
13,100
Feb 13, 2026
235.99
237.18
234.88
236.32
234.70
6,800
Feb 12, 2026
239.50
239.50
235.58
235.58
233.97
6,600
Feb 11, 2026
240.46
240.65
238.73
239.24
237.60
8,500
Feb 10, 2026
239.76
240.13
239.24
239.24
237.60
4,400
Feb 9, 2026
237.00
239.39
237.00
239.39
237.75
28,400
Feb 6, 2026
234.35
237.56
234.35
237.16
235.54
8,200
Feb 5, 2026
232.89
233.78
231.90
232.18
230.59
14,100
Feb 4, 2026
236.37
236.70
233.73
235.04
233.43
9,000
Feb 3, 2026
236.93
236.93
234.36
235.70
234.09
7,000
Feb 2, 2026
235.35
237.80
235.35
237.59
235.97
9,800
Jan 30, 2026
237.43
237.43
235.81
235.96
234.35
5,000
Jan 29, 2026
237.37
238.20
236.14
238.15
236.52
5,900
Jan 28, 2026
239.02
239.43
238.24
238.30
236.67
4,600
Jan 27, 2026
238.31
239.00
238.31
238.81
237.18
6,100
Jan 26, 2026
236.46
237.55
236.46
237.15
235.53
7,400
Jan 23, 2026
234.80
235.95
234.80
235.59
233.98
5,700
Jan 22, 2026
235.13
235.46
234.77
234.97
233.36
4,200
Jan 21, 2026
232.38
234.09
232.09
233.87
232.27
8,600
Jan 20, 2026
232.56
233.38
231.27
231.31
229.73
17,600
Jan 16, 2026
235.41
236.22
235.41
235.44
233.83
10,500
Jan 15, 2026
236.58
236.74
235.45
235.78
234.17
5,800
Jan 14, 2026
235.27
235.35
233.82
234.97
233.36
18,800
Jan 13, 2026
237.12
237.12
235.68
236.06
234.45
20,900
Jan 12, 2026
235.74
237.23
235.74
237.01
235.39
4,800
Jan 9, 2026
235.35
236.42
235.04
235.81
234.20
6,700
Jan 8, 2026
233.88
234.66
233.63
234.66
233.06
4,700
Jan 7, 2026
234.68
235.59
234.27
234.42
232.82
6,600
Jan 6, 2026
235.00
235.50
234.41
235.18
233.57
6,300
Jan 5, 2026
233.26
234.37
233.24
233.91
232.31
8,500
Jan 2, 2026
231.47
232.13
230.92
232.06
230.47
13,100
Dec 31, 2025
231.62
231.81
230.53
230.53
228.95
9,400
Dec 30, 2025
232.54
232.67
232.05
232.06
230.47
13,200
Dec 29, 2025
232.28
232.33
231.80
232.33
230.74
5,900
Dec 26, 2025
232.98
233.04
232.84
232.86
231.27
4,000
Dec 24, 2025
232.21
233.09
232.21
233.06
231.47
4,800
Dec 23, 2025
231.55
232.45
231.45
232.02
230.43
13,500
Dec 22, 2025
230.76
231.47
230.47
231.36
229.78
21,300
Dec 19, 2025
228.61
230.10
228.61
229.50
227.94
11,500
Dec 18, 2025
228.07
228.99
227.41
227.41
225.86
8,200
Dec 17, 2025
228.00
228.00
225.61
225.61
224.07
17,900
Dec 16, 2025
3.381
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
228.37
228.37
226.80
227.48
225.92
6,800
Dec 15, 2025
233.17
233.17
231.64
231.86
226.92
5,300
Dec 12, 2025
233.81
233.95
231.18
231.74
226.80
7,900
Dec 11, 2025
232.21
233.98
232.21
233.82
228.84
7,200
Dec 10, 2025
231.98
233.72
231.75
233.66
228.68
7,700
Dec 9, 2025
231.45
232.28
231.45
231.86
226.92
3,500
Dec 8, 2025
232.85
232.85
231.28
231.61
226.68
4,300
Dec 5, 2025
232.67
232.81
232.43
232.54
227.58
2,500
Dec 4, 2025
232.43
232.43
231.54
231.91
226.97
7,500
Dec 3, 2025
231.08
232.07
230.96
232.07
227.12
4,300
Dec 2, 2025
230.95
231.40
230.17
230.66
225.74
6,100
Dec 1, 2025
230.44
231.16
230.10
230.10
225.19
7,400
Nov 28, 2025
230.14
231.16
230.14
231.05
226.12
2,600
Nov 26, 2025
229.50
230.53
229.25
230.17
225.26
5,700
Nov 25, 2025
226.18
228.45
226.05
228.45
223.58
6,500
Nov 24, 2025
224.08
226.15
224.08
226.11
221.29
10,200
Nov 21, 2025
221.73
223.92
221.15
223.33
218.57
7,900
Nov 20, 2025
227.88
228.01
221.21
221.21
216.49
6,200
Nov 19, 2025
224.22
225.88
223.76
224.86
220.07
14,100
Nov 18, 2025
223.61
224.83
223.51
224.31
219.53
6,100
Nov 17, 2025
227.66
228.68
225.57
226.07
221.25
5,800
Nov 14, 2025
228.01
229.88
228.01
228.45
223.58
10,700
Nov 13, 2025
231.61
231.95
228.79
229.02
224.14
6,200
Nov 12, 2025
233.00
233.00
232.21
232.64
227.68
4,400
Nov 11, 2025
231.35
232.07
231.08
232.07
227.12
3,500
Nov 10, 2025
230.71
231.64
229.72
231.41
226.48
7,600
Nov 7, 2025
226.12
227.92
225.45
227.92
223.06
4,500
Nov 6, 2025
229.93
229.93
227.63
227.76
222.90
3,700
Nov 5, 2025
228.64
230.79
228.64
230.00
225.10
2,800
Nov 4, 2025
229.08
230.55
228.71
228.79
223.91
21,400
Nov 3, 2025
231.24
231.79
231.24
231.54
226.60
4,400
Oct 31, 2025
231.05
231.71
230.76
231.20
226.27
4,100
