MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRBN — iShares Low Carbon Optimized MSCI ACWI ETF
NYSE ArcaiShares Low Carbon Optimized MSCI ACWI ETF
$257.79
+2.15(+0.84%)
- O
- 257.50
- H
- 258.37
- L
- 257.15
- V
- 5.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$257.79
Period Return+39.78%
Period High$262.08
Period Low$183.01
Avg Daily Volume8.5K
Total Trading Days365
CRBN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $257.50 | $258.37 | $257.15 | $257.79 | +$2.15 | +0.84% | 5,851 | $257.43 | $257.15 $258.37 |
| Oct 1, 2026 | $255.35 | $255.64 | $253.74 | $255.64 | $-0.50 | -0.20% | 5,144 | $255.12 | $253.74 $255.64 |
| Sep 30, 2026 | $257.88 | $257.88 | $256.14 | $256.14 | $-0.78 | -0.30% | 2,251 | $257.27 | $256.14 $257.88 |
| Sep 29, 2026 | $257.45 | $257.45 | $256.22 | $256.93 | $-0.83 | -0.32% | 21,100 | $257.20 | $256.22 $257.45 |
| Sep 28, 2026 | $258.25 | $258.36 | $256.64 | $257.76 | $-1.56 | -0.60% | 4,968 | $257.89 | $256.64 $258.36 |
| Sep 25, 2026 | $258.75 | $259.32 | $258.02 | $259.32 | +$1.30 | +0.50% | 5,029 | $258.87 | $258.02 $259.32 |
| Sep 24, 2026 | $256.80 | $258.02 | $256.32 | $258.02 | +$0.42 | +0.16% | 13,718 | $257.46 | $256.32 $258.02 |
| Sep 23, 2026 | $258.80 | $258.94 | $257.60 | $257.60 | $-3.47 | -1.33% | 6,197 | $259.26 | $257.60 $258.94 |
| Sep 22, 2026 | $261.30 | $261.30 | $259.86 | $261.07 | +$0.69 | +0.26% | 5,475 | $260.49 | $259.86 $261.30 |
| Sep 21, 2026 | $258.30 | $261.28 | $258.30 | $260.38 | +$4.21 | +1.64% | 21,664 | $258.94 | $258.30 $261.28 |
| Sep 18, 2026 | $255.34 | $256.41 | $255.29 | $256.17 | $-0.61 | -0.24% | 4,301 | $255.85 | $255.29 $256.41 |
| Sep 17, 2026 | $256.32 | $256.88 | $256.09 | $256.78 | +$3.09 | +1.22% | 5,019 | $256.59 | $256.09 $256.88 |
| Sep 16, 2026 | $255.09 | $255.69 | $253.69 | $253.69 | $-0.40 | -0.16% | 3,086 | $255.08 | $253.69 $255.69 |
| Sep 15, 2026 | $255.11 | $255.11 | $253.88 | $254.09 | $-1.53 | -0.60% | 3,438 | $254.35 | $253.88 $255.11 |
| Sep 14, 2026 | $254.89 | $256.13 | $254.80 | $255.62 | $-2.34 | -0.91% | 3,427 | $255.67 | $254.80 $256.13 |
| Sep 11, 2026 | $258.40 | $258.65 | $257.38 | $257.96 | +$2.93 | +1.15% | 28,887 | $258.21 | $257.38 $258.65 |
| Sep 10, 2026 | $256.15 | $256.15 | $255.03 | $255.03 | $-2.21 | -0.86% | 2,514 | $255.91 | $255.03 $256.15 |
| Sep 9, 2026 | $257.97 | $258.53 | $257.14 | $257.24 | $-1.75 | -0.68% | 5,027 | $257.85 | $257.14 $258.53 |
| Sep 8, 2026 | $259.81 | $260.38 | $258.99 | $258.99 | $-1.32 | -0.51% | 5,568 | $259.72 | $258.99 $260.38 |
| Sep 4, 2026 | $260.73 | $260.73 | $259.84 | $260.31 | $-0.33 | -0.13% | 5,466 | $260.28 | $259.84 $260.73 |
| Sep 3, 2026 | $259.29 | $260.65 | $259.23 | $260.64 | +$2.33 | +0.90% | 3,071 | $259.59 | $259.23 $260.65 |
| Sep 2, 2026 | $257.25 | $258.31 | $257.15 | $258.31 | +$1.24 | +0.48% | 5,873 | $257.60 | $257.15 $258.31 |
| Sep 1, 2026 | $257.87 | $258.27 | $256.28 | $257.07 | $-2.16 | -0.83% | 45,805 | $257.60 | $256.28 $258.27 |
| Aug 31, 2026 | $258.90 | $259.36 | $258.75 | $259.23 | $-0.65 | -0.25% | 4,323 | $259.01 | $258.75 $259.36 |
| Aug 28, 2026 | $261.76 | $261.76 | $259.43 | $259.88 | $-0.99 | -0.38% | 4,167 | $260.60 | $259.43 $261.76 |
| Aug 27, 2026 | $259.90 | $261.03 | $259.90 | $260.87 | +$1.79 | +0.69% | 5,843 | $260.19 | $259.90 $261.03 |
| Aug 26, 2026 | $259.56 | $259.90 | $258.99 | $259.08 | $-0.69 | -0.27% | 3,156 | $259.45 | $258.99 $259.90 |
| Aug 25, 2026 | $259.43 | $259.77 | $258.83 | $259.77 | +$1.92 | +0.74% | 3,835 | $259.28 | $258.83 $259.77 |
| Aug 24, 2026 | $258.14 | $258.47 | $257.25 | $257.85 | $-1.08 | -0.42% | 6,866 | $257.97 | $257.25 $258.47 |
| Aug 21, 2026 | $259.00 | $259.31 | $258.53 | $258.93 | +$1.73 | +0.67% | 4,782 | $258.90 | $258.53 $259.31 |