Mercados españoles abiertos en 7 hrs 36 min

iShares MSCI ACWI Low Carbon Target ETF (CRBN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,19+0,01 (+0,01%)
Al cierre: 03:54PM EDT
186,48 -0,74 (-0,39%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024187,43187,46186,86187,19187,1912.053
05 jul 2024186,50187,18186,10187,18187,184200
03 jul 2024184,94186,08184,94186,08186,0830.600
02 jul 2024182,82184,51182,82184,51184,517300
01 jul 2024183,71183,75182,91183,26183,2613.000
28 jun 2024183,94184,38183,13183,27183,274800
27 jun 2024183,54183,91183,19183,43183,433700
26 jun 2024182,84183,48182,84183,48183,486400
25 jun 2024183,22183,61182,96183,61183,616200
24 jun 2024183,32184,31183,17183,17183,1710.900
21 jun 2024183,00183,16182,71183,03183,0313.500
20 jun 2024184,03184,33183,24183,65183,657000
18 jun 2024183,19183,99183,19183,86183,8611.100
17 jun 2024181,78183,70181,65183,23183,237300
14 jun 2024181,40182,20181,13182,20182,208100
13 jun 2024182,49182,49181,73182,47182,476500
12 jun 2024183,41183,69182,99182,99182,995100
11 jun 2024180,41181,02179,74181,00181,003500
11 jun 20241.493 Dividendo
10 jun 2024181,84182,99181,69182,85181,366200
07 jun 2024182,72183,12182,35182,35180,861600
06 jun 2024183,01183,24182,90183,11181,613300
05 jun 2024181,81182,85181,15182,85181,357400
04 jun 2024180,65180,73179,88180,66179,188800
03 jun 2024181,71181,75180,24181,18179,704600
31 may 2024180,04180,84178,57180,81179,339800
30 may 2024180,00180,29179,56179,56178,105500
29 may 2024180,03180,52180,00180,09178,628300
28 may 2024182,45182,45181,69181,76180,2713.100
24 may 2024181,81182,47181,81182,12180,637000
23 may 2024183,41183,41180,67180,96179,494800
22 may 2024182,77182,84182,04182,20180,716100
21 may 2024182,66183,03182,46183,03181,5310.000
20 may 2024182,85183,41182,81182,81181,325600
17 may 2024182,52182,84182,29182,68181,196700
16 may 2024182,88182,88182,46182,48180,996100
15 may 2024181,58182,68181,36182,68181,196100
14 may 2024179,70180,61179,70180,61179,1434.900
13 may 2024179,69179,93179,45179,51178,053500
10 may 2024179,81179,87179,02179,38177,925100
09 may 2024177,83178,82177,83178,82177,362500
08 may 2024177,67178,11177,64177,99176,533100
07 may 2024177,89178,36177,77177,98176,535100
06 may 2024176,99177,64176,88177,64176,193900
03 may 2024176,12176,29175,33176,21174,773900
02 may 2024172,71174,01172,67174,01172,594300
01 may 2024172,23174,20171,92172,15170,747300
30 abr 2024174,32174,54172,68172,68171,274800
29 abr 2024175,01175,24174,75175,10173,675100
26 abr 2024173,77174,74173,77174,38172,963100
25 abr 2024171,12172,71170,69172,71171,304100
24 abr 2024173,62173,64172,90173,30171,884900
23 abr 2024171,90173,40171,90173,29171,884600
22 abr 2024170,42171,51170,29171,24169,845700
19 abr 2024170,56170,79169,46169,52168,149100
18 abr 2024170,95172,24170,80170,80169,413000
17 abr 2024172,55172,55170,77171,08169,687900
16 abr 2024171,77172,13171,59171,79170,399800
15 abr 2024175,65175,82172,36172,62171,2112.600
12 abr 2024175,74175,77173,79174,16172,748800
11 abr 2024176,70177,59175,48177,36175,925700
10 abr 2024176,11176,75175,83176,40174,954900
09 abr 2024178,64178,64177,62178,35176,893200
08 abr 2024178,24178,42177,82177,99176,5412.300
05 abr 2024176,55178,18176,55177,80176,355700
04 abr 2024179,66179,73176,45176,45175,014500
03 abr 2024177,36178,72177,36178,24176,786000
02 abr 2024177,77177,90177,25177,81176,366400
01 abr 2024179,31179,66178,55179,25177,7920.900
28 mar 2024179,30179,55179,16179,49178,0348.900
27 mar 2024178,94179,35178,60179,35177,893300
26 mar 2024179,05179,16178,21178,21176,758600
25 mar 2024178,45178,98178,45178,49177,038900
22 mar 2024179,22179,41179,15179,18177,713000
21 mar 2024179,96180,20179,62179,62178,155400
20 mar 2024177,46179,01177,22179,01177,556600
19 mar 2024176,37177,39176,01177,37175,925000
18 mar 2024177,28177,65176,80176,91175,478500
15 mar 2024176,38176,55175,88176,04174,607200
14 mar 2024176,98177,65176,35177,07175,625400
13 mar 2024178,03178,15177,87177,87176,423600
12 mar 2024176,90178,17176,90178,17176,716300
11 mar 2024176,05176,44175,70176,31174,874900
08 mar 2024177,80177,80176,58176,65175,216200
07 mar 2024176,49177,77176,49177,45176,006700
06 mar 2024175,57175,84175,42175,58174,153100
05 mar 2024175,05175,05173,64174,22172,806700
04 mar 2024175,67176,27175,51175,53174,1012.100
01 mar 2024174,74176,19174,60175,99174,567700
29 feb 2024174,60174,60173,77174,55173,125200
28 feb 2024173,66173,78173,21173,49172,0717.900
27 feb 2024174,19174,36174,09174,36172,942900
26 feb 2024174,63174,70174,05174,05172,637400
23 feb 2024174,75175,06174,41174,65173,225800
22 feb 2024173,42174,66173,42174,58173,156300
21 feb 2024170,84171,35170,50171,35169,954400
20 feb 2024171,57171,63171,16171,28169,886300
16 feb 2024172,36172,91171,60171,84170,435400
15 feb 2024171,18172,20171,18172,18170,777300
14 feb 2024169,98170,75169,77170,75169,368400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...