iShares MSCI Low Carbon Target ETF Stock Price History (NYSEARCA:CRBN)

Add to My Stocks
$110.2 $0.08 (0.07%) CRBN stock closing price Jul 21, 2017 (Closing)

iShares MSCI Low Carbon Target ETF stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with iShares MSCI Low Carbon Target ETF P/E ratio, and PS ratio. The iShares MSCI Low Carbon Target ETF stock price history chart shows that the stock price reached a high of 110.28 on 20 Jul, 2017, and a low of 81.47 on 20 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-21110.05110.27109.96110.205126N/AN/A
2017-07-20110.27110.71110.03110.286023N/AN/A
2017-07-19109.77110.42109.71109.983856N/AN/A
2017-07-18109.33109.74109.33109.604111N/AN/A
2017-07-17109.56109.78109.28109.588773N/AN/A
2017-07-14109.12109.74109.12109.683792N/AN/A
2017-07-13108.77109.24108.77108.9524665N/AN/A
2017-07-12108.58108.95108.49108.825587N/AN/A
2017-07-11107.54107.99107.42107.694099N/AN/A
2017-07-10107.53107.87107.43107.649285N/AN/A
2017-07-07107.15107.62107.11107.449139N/AN/A
2017-07-06107.34107.49106.96106.964498N/AN/A
2017-07-05107.58108.05107.54107.8711108N/AN/A
2017-07-03107.87107.92107.74107.742443N/AN/A
2017-06-30107.77107.77107.37107.754377N/AN/A
2017-06-29108.31108.55107.03107.4313671N/AN/A
2017-06-28107.91108.53107.91108.535737N/AN/A
2017-06-27107.90108.01107.46107.5131352N/AN/A
2017-06-26108.23108.51107.85107.8718951N/AN/A
2017-06-23107.66107.98107.58107.816707N/AN/A
2017-06-22107.44107.93107.44107.7112887N/AN/A
2017-06-21107.52107.79107.37107.406738N/AN/A
2017-06-20108.16108.16107.53107.536996N/AN/A
2017-06-19109.08109.70108.85109.4416480N/AN/A
2017-06-16108.54108.88107.91108.5220012N/AN/A
2017-06-15107.92108.58107.83108.4045761N/AN/A
2017-06-14109.52109.52108.85109.244619N/AN/A
2017-06-13108.84109.13108.63109.038994N/AN/A
2017-06-12108.35108.63108.10108.266010N/AN/A
2017-06-09109.10109.38108.23108.5711701N/AN/A
2017-06-08109.00109.11108.86109.118354N/AN/A
2017-06-07109.11109.16108.81109.025548N/AN/A
2017-06-06109.00109.30109.00109.137419N/AN/A
2017-06-05109.49109.49109.16109.265458N/AN/A
2017-06-02109.41109.46109.05109.469318N/AN/A
2017-06-01108.62109.04108.13108.769769N/AN/A
2017-05-31108.39108.39108.07108.127578N/AN/A
2017-05-30108.03108.18108.03108.106681N/AN/A
2017-05-290.000.000.00108.460N/AN/A
2017-05-26108.69108.69108.46108.4610553N/AN/A
2017-05-25108.40108.63108.37108.525241N/AN/A
2017-05-24107.90108.20107.77108.044693N/AN/A
2017-05-23108.06108.23107.74107.788629N/AN/A
2017-05-22107.40107.64107.40107.642885N/AN/A
2017-05-19106.80107.66106.80107.196180N/AN/A
2017-05-18106.28106.71106.16106.537516N/AN/A
2017-05-17107.87107.97106.49106.4917118N/AN/A
2017-05-16108.16108.17107.83108.1210079N/AN/A
2017-05-15107.30107.79107.05107.6617453N/AN/A
2017-05-12106.74107.32106.64106.896265N/AN/A
2017-05-11107.44107.44106.89107.0915298N/AN/A
2017-05-10107.31107.47107.31107.4210191N/AN/A
2017-05-09107.65107.65107.36107.364491N/AN/A
2017-05-08107.82107.82107.34107.348161N/AN/A
2017-05-05106.84107.44106.83107.216299N/AN/A
2017-05-04109.15109.15106.45106.533197N/AN/A
2017-05-03106.52106.57106.41106.424013N/AN/A
2017-05-02106.54106.65106.42106.553569N/AN/A
2017-05-01105.96106.48105.96106.2810912N/AN/A
2017-04-28106.30106.30105.81105.9313464N/AN/A
2017-04-27106.46106.46106.16106.276083N/AN/A
2017-04-26106.47106.66106.34106.345158N/AN/A
2017-04-25105.91106.51105.91106.403416N/AN/A
2017-04-24105.69105.89105.69105.747427N/AN/A
2017-04-21104.43104.43104.18104.236976N/AN/A
2017-04-20103.91104.39103.86104.2319522N/AN/A
2017-04-19103.83103.93103.31103.328895N/AN/A
2017-04-18103.76103.81103.41103.686877N/AN/A
2017-04-17103.85104.04103.83104.043161N/AN/A
2017-04-140.000.000.00103.460N/AN/A
2017-04-13103.97104.06103.46103.466295N/AN/A
2017-04-12103.87103.98103.71103.919440N/AN/A
2017-04-11104.04104.04103.47103.994667N/AN/A
2017-04-10103.95104.13103.89103.955162N/AN/A
2017-04-07104.76104.76104.03104.036882N/AN/A
2017-04-06103.99104.19103.96104.134468N/AN/A
2017-04-05104.29104.61103.82103.8812191N/AN/A
2017-04-04103.88104.17103.80104.174804N/AN/A
2017-04-03104.68104.69103.36104.289084N/AN/A
2017-03-31104.40104.66104.30104.636460N/AN/A
2017-03-30104.37104.97104.37104.566735N/AN/A
2017-03-29106.91106.91104.38104.538603N/AN/A
2017-03-28104.15104.61104.13104.5812855N/AN/A
2017-03-27103.09104.03103.09103.958895N/AN/A
2017-03-24103.75103.86103.61103.612592N/AN/A
2017-03-23103.53104.18103.53103.589277N/AN/A
2017-03-22103.23103.70103.22103.649364N/AN/A
2017-03-21105.31105.31103.43103.434940N/AN/A
2017-03-20104.49104.65104.25104.483429N/AN/A
Get more Data

iShares MSCI Low Carbon Target ETF Stock Chart

View CRBN PE ratio, PS ratio stocks charts and compare with peers.
CRBN Chart
Note: Compare iShares MSCI Low Carbon Target ETF stock price history with the index and industry peers.

iShares MSCI Low Carbon Target ETF Historical Prices: Past 5 years

Max Stock Price 110.28 Jul 20,2017
Min Stock Price 81.47 Feb 11,2016
Avg Stock Price 96.8

CRBN Industry Peers

Company Price Change (%)
Sotheby's (BID)56.620.08 (0.14%)
B Riley Financial (RILY)19.850.05 (0.25%)
Dreyfus Strategic Municipal Bond Fund (DSM)8.690.01 (0.12%)
Basic Energy Services (BAS)27.450.59 (2.1%)
Western Gas Partners (WES)53.20 (0%)
Ever-glory (EVK)2.60.15 (6.12%)

iShares MSCI Low Carbon Target ETF historical quotes helps an investor analyze a company's history and do iShares MSCI Low Carbon Target ETF stock analysis . The price and volume changes on a daily basis is provided in the iShares MSCI Low Carbon Target ETF stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 110.2 and 5126 shares of CRBN were traded on 21 Jul, 2017. .