Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares MSCI ACWI Low Carbon Target ETF (NY:CRBN)

214.34 -0.64 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 215.23 215.45 214.10 214.34 3,203 -0.64(-0.30%)
Jul 29, 2025 216.12 216.12 214.88 214.98 11,757 -0.65(-0.30%)
Jul 28, 2025 216.19 216.19 215.62 215.62 2,574 -1.09(-0.50%)
Jul 25, 2025 215.85 216.86 215.85 216.72 3,388 +0.35(+0.16%)
Jul 24, 2025 216.53 216.75 216.37 216.37 3,980 +0.08(+0.04%)
Jul 23, 2025 215.33 216.47 215.33 216.29 4,435 +1.98(+0.92%)
Jul 22, 2025 213.60 214.31 213.05 214.31 4,780 +0.39(+0.18%)
Jul 21, 2025 214.10 214.84 213.92 213.92 5,876 +0.60(+0.28%)
Jul 18, 2025 214.36 214.36 213.26 213.32 3,655 -0.32(-0.15%)
Jul 17, 2025 212.51 213.75 212.51 213.64 2,761 +1.16(+0.54%)
Jul 16, 2025 211.59 212.48 211.42 212.48 3,174 +0.86(+0.41%)
Jul 15, 2025 213.69 213.69 211.62 211.62 5,296 -0.96(-0.45%)
Jul 14, 2025 211.83 212.62 211.79 212.58 2,520 +0.48(+0.22%)
Jul 11, 2025 212.47 212.47 212.10 212.10 4,736 -1.26(-0.59%)
Jul 10, 2025 212.76 213.65 212.76 213.36 4,742 +0.36(+0.17%)
Jul 09, 2025 212.46 213.38 212.31 213.00 4,470 +1.08(+0.51%)
Jul 08, 2025 211.92 212.30 211.74 211.93 4,641 +0.34(+0.16%)
Jul 07, 2025 212.41 212.93 211.33 211.58 4,461 -1.85(-0.87%)
Jul 03, 2025 213.00 213.72 213.00 213.43 4,714 +1.23(+0.58%)
Jul 02, 2025 211.02 212.20 210.99 212.20 8,355 +0.86(+0.41%)
Jul 01, 2025 210.86 211.64 210.85 211.34 4,653 -0.48(-0.23%)
Jun 30, 2025 211.05 211.85 210.31 211.82 10,728 +1.45(+0.69%)
Jun 27, 2025 210.13 210.99 209.44 210.37 4,837 +0.85(+0.41%)
Jun 26, 2025 208.87 209.52 208.85 209.52 3,038 +1.83(+0.88%)
Jun 25, 2025 207.84 208.20 207.39 207.69 25,696 -0.52(-0.25%)
Jun 24, 2025 206.72 208.32 206.72 208.21 4,838 +3.05(+1.49%)
Jun 23, 2025 202.78 205.17 202.56 205.16 15,283 +2.19(+1.08%)
Jun 20, 2025 205.24 205.24 202.86 202.97 17,038 -1.26(-0.62%)
Jun 18, 2025 204.44 205.31 204.01 204.23 11,075 +0.36(+0.18%)
Jun 17, 2025 205.68 205.69 203.76 203.87 8,654 -2.22(-1.08%)
Jun 16, 2025 205.74 207.00 205.74 206.09 7,318 +1.88(+0.92%)
Jun 13, 2025 204.61 205.37 204.13 204.20 11,308 -2.52(-1.22%)
Jun 12, 2025 205.65 206.81 205.65 206.72 4,696 +0.80(+0.39%)
Jun 11, 2025 206.72 207.02 205.93 205.93 33,756 -0.29(-0.14%)
Jun 10, 2025 205.70 206.22 205.70 206.22 2,712 +0.78(+0.38%)
Jun 09, 2025 205.46 205.89 205.01 205.43 6,380 +0.26(+0.12%)
Jun 06, 2025 205.18 205.32 204.46 205.18 7,751 +1.79(+0.88%)
Jun 05, 2025 203.83 204.67 203.38 203.38 2,590 -0.70(-0.34%)
Jun 04, 2025 204.03 204.55 204.03 204.09 4,570 +0.53(+0.26%)
Jun 03, 2025 202.55 203.67 202.43 203.56 12,176 +0.76(+0.37%)
Jun 02, 2025 201.07 202.87 200.57 202.80 9,246 +1.36(+0.68%)
May 30, 2025 201.53 201.89 200.38 201.44 5,305 -0.20(-0.10%)
May 29, 2025 202.29 202.29 201.18 201.63 7,696 +0.64(+0.32%)
May 28, 2025 201.85 202.16 200.99 200.99 4,658 -1.20(-0.59%)
May 27, 2025 201.16 202.44 201.16 202.19 7,532 +2.87(+1.44%)
May 23, 2025 198.97 199.84 198.74 199.32 2,956 -0.82(-0.41%)
May 22, 2025 200.69 200.69 199.70 200.14 5,943 +0.12(+0.06%)
May 21, 2025 201.40 202.97 200.00 200.02 76,150 -2.60(-1.29%)
May 20, 2025 202.27 202.88 202.18 202.62 10,456 -0.10(-0.05%)
May 19, 2025 200.16 203.04 200.16 202.73 8,228 +0.51(+0.25%)
May 16, 2025 201.85 202.21 201.16 202.21 11,898 +1.07(+0.53%)
May 15, 2025 200.03 201.37 199.82 201.14 3,279 +0.93(+0.47%)
May 14, 2025 200.46 200.59 200.00 200.21 3,237 -0.05(-0.02%)
May 13, 2025 199.98 200.55 199.87 200.26 4,400 +1.43(+0.72%)
May 12, 2025 199.32 199.32 197.42 198.82 4,970 +4.59(+2.36%)
May 09, 2025 194.45 194.58 193.93 194.24 5,813 +0.11(+0.06%)
May 08, 2025 193.19 195.41 193.19 194.13 3,015 +0.91(+0.47%)
May 07, 2025 193.42 193.70 193.05 193.21 2,161 -0.17(-0.09%)
May 06, 2025 193.00 193.46 192.47 193.38 3,303 -0.95(-0.49%)
May 05, 2025 193.55 194.78 193.55 194.33 4,040 -0.22(-0.11%)
May 02, 2025 194.02 194.82 194.02 194.56 4,302 +3.68(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.