$96.57 -0.69 (%) iShs MSCI ACWI Shs -

Sep. 29, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRBN historical data

Date Open High Low Close Volume
9/28/201696.9497.2696.5497.266,621
9/27/201696.2697.0196.2296.797,755
9/26/201697.3697.3696.2596.2515,890
9/23/201697.3997.3997.0897.205,298
9/22/201698.0298.0297.6797.767,444
9/21/201696.5297.1296.1796.918,938
9/20/201695.9696.1095.6695.8611,708
9/19/201695.8796.0595.5895.6314,465
9/16/201695.0295.1694.8895.1616,089
9/15/201695.2695.9095.2295.706,886
9/14/201695.7495.7494.8595.015,678
9/13/201695.7395.7394.7094.9910,898
9/12/201695.7097.5095.1596.4521,821
9/9/201696.9196.9195.8295.9012,260
9/8/201697.9297.9897.6397.819,613
9/7/201698.0598.0797.8598.071,358
9/6/201697.7398.0297.7198.02461,712
9/2/201698.3198.3197.1697.274,069
9/1/201696.2496.6496.2496.532,666
8/31/201696.3996.3996.0896.264,768
8/30/201696.7296.7696.4596.457,663
8/29/201697.0097.0396.6196.661,669
8/26/201698.1899.1096.3896.382,011
8/25/201697.7198.0097.5897.732,223
8/24/201697.8098.0097.2697.7411,156
8/23/201698.3098.4097.9798.0014,222
8/22/201697.9198.0597.0397.776,961
8/19/201697.6098.5097.6098.1913,671
8/18/201698.14100.1997.3098.0510,554
8/17/201696.8497.2796.8197.2712,935
8/16/201697.2997.4597.2297.311,762
8/15/201697.4897.6697.4897.613,561
8/12/201697.2197.2197.1097.131,507
8/11/201697.0397.3597.0397.246,380
8/10/201696.7597.2296.7596.8311,663
8/9/201696.5697.0696.5696.7616,224
8/8/201696.8497.0996.0696.115,085
8/5/201695.7096.1395.5996.087,081
8/4/201695.4195.4195.3995.41574
8/3/201694.7594.9594.7294.816,357
8/2/201695.2495.2694.8595.0811,465
8/1/201695.6996.0095.6095.627,283
7/29/201695.4695.8595.4495.826,511
7/28/201695.2395.9094.8695.1012,819
7/27/201695.3395.4794.9195.184,920
7/26/201694.9595.0894.6695.0830,287
7/25/201694.6895.0394.6495.0312,344
7/22/201695.7595.7594.6895.087,939
7/21/201695.2895.2894.9295.1612,696
7/20/201694.6195.0694.6195.026,365
7/19/201694.6594.6894.4394.638,610
7/18/201695.4195.4194.6594.799,944
7/15/201694.6095.0894.1094.8521,316
7/14/201694.8895.1394.7495.0256,201
7/13/201694.1294.2893.9993.9917,973
7/12/201694.3694.4094.2794.2822,805
7/11/201693.4493.6993.1993.587,734
7/8/201691.8292.7291.7492.7222,518
7/7/201691.9391.9391.3391.502,534
7/6/201690.4591.5090.0991.4125,920
7/5/201693.0993.0991.5391.5910,264
7/1/201692.6092.6192.2992.336,036
6/30/201691.1491.9890.9891.8911,964
6/29/201690.5591.0490.4790.903,777
6/28/201689.4589.4588.4689.1421,764
6/27/201687.9288.0087.2687.4238,935
6/24/201688.6890.8288.6889.7020,582
6/23/201694.5594.5593.5894.327,918
6/22/201693.0993.1692.9893.016,366
6/21/201693.8794.1693.5894.0018,276
6/20/201693.7894.1393.7093.7710,012
6/17/201692.2792.3292.1292.284,280
6/16/201690.9991.9090.9991.903,886
6/15/201692.3392.6192.3392.602,991
6/14/201692.1792.1891.6091.852,539
6/13/201693.0793.2592.8592.964,436
6/10/201693.7094.0593.6993.783,594
6/9/201695.0995.0994.8994.982,448
6/8/201696.2996.2995.6595.652,836
6/7/201696.0396.0395.1695.4510,447
6/6/201694.5294.9994.5294.7710,065
6/3/201693.7494.2893.7494.283,109
6/2/201693.6093.8793.5893.852,249
6/1/201693.3393.5993.3393.54927
5/31/201695.0095.0593.8094.0719,763
5/27/201694.5894.5893.9394.012,905
5/26/201693.8493.9693.8493.961,759
5/25/201693.3894.0593.3893.822,410
5/24/201692.5592.9192.5592.915,964
5/23/201691.8491.8491.8391.83543
5/20/201691.9392.1691.8992.065,023
5/19/201691.4991.4991.1591.225,155
5/18/201691.5292.2791.4691.9020,479
5/17/201692.0792.3391.8391.833,786
5/16/201691.9092.2391.9092.232,796
5/13/201692.2192.2391.5491.757,084
5/12/201692.7092.7092.2492.503,036
5/11/201692.7093.1492.5992.696,975
5/10/201692.6693.0992.6693.095,225
5/9/201692.1692.1691.9391.983,811
  • Showing 1-100 of 450 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center