iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
63.99
-0.42 (-0.66%)
Oct 7, 2025, 12:53 PM EDT - Market open
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 64.31 | 64.41 | 64.06 | 64.41 | 64.41 | 0.30% | 1,481 |
| Oct 3, 2025 | 64.21 | 64.22 | 64.21 | 64.22 | 64.22 | 0.84% | 3,969 |
| Oct 2, 2025 | 63.89 | 63.89 | 63.68 | 63.68 | 63.68 | 0.23% | 1,225 |
| Oct 1, 2025 | 63.60 | 63.60 | 63.54 | 63.54 | 63.54 | 0.92% | 118 |
| Sep 30, 2025 | 62.59 | 62.96 | 62.59 | 62.96 | 62.96 | 0.62% | 37,473 |
| Sep 29, 2025 | 62.47 | 62.58 | 62.47 | 62.58 | 62.58 | 0.56% | 1,673 |
| Sep 26, 2025 | 62.09 | 62.23 | 61.97 | 62.23 | 62.23 | 0.65% | 10,204 |
| Sep 25, 2025 | 61.79 | 61.82 | 61.70 | 61.82 | 61.82 | -0.81% | 3,014 |
| Sep 24, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.77% | 53 |
| Sep 23, 2025 | 63.17 | 63.17 | 62.77 | 62.81 | 62.81 | -0.23% | 1,705 |
| Sep 22, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.39% | 190 |
| Sep 19, 2025 | 62.73 | 63.11 | 62.61 | 62.71 | 62.71 | -0.24% | 1,717 |
| Sep 18, 2025 | 62.85 | 62.95 | 62.85 | 62.86 | 62.86 | 0.45% | 1,042 |
| Sep 17, 2025 | 62.93 | 62.97 | 62.45 | 62.58 | 62.58 | -0.30% | 2,820 |
| Sep 16, 2025 | 62.77 | 62.77 | 62.74 | 62.77 | 62.77 | -0.33% | 207 |
| Sep 15, 2025 | 63.01 | 63.01 | 62.94 | 62.97 | 62.97 | 0.67% | 8,143 |
| Sep 12, 2025 | 62.65 | 62.65 | 62.49 | 62.55 | 62.55 | -0.36% | 1,895 |
| Sep 11, 2025 | 62.69 | 62.78 | 62.62 | 62.78 | 62.78 | 1.04% | 120,043 |
| Sep 10, 2025 | 62.33 | 62.34 | 62.13 | 62.13 | 62.13 | 0.01% | 5,096 |
| Sep 9, 2025 | 62.11 | 62.13 | 62.11 | 62.13 | 62.13 | -0.30% | 113 |
| Sep 8, 2025 | 62.12 | 62.31 | 62.12 | 62.31 | 62.31 | 0.91% | 449 |
| Sep 5, 2025 | 61.98 | 61.98 | 61.75 | 61.75 | 61.75 | 0.54% | 4,163 |
| Sep 4, 2025 | 61.18 | 61.42 | 61.18 | 61.42 | 61.42 | 0.67% | 393 |
| Sep 3, 2025 | 61.04 | 61.04 | 60.87 | 61.01 | 61.01 | 0.35% | 7,497 |
| Sep 2, 2025 | 60.55 | 60.88 | 60.55 | 60.79 | 60.79 | -1.14% | 11,565 |
| Aug 29, 2025 | 61.52 | 61.52 | 61.50 | 61.50 | 61.50 | -0.52% | 61,286 |
| Aug 28, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.41% | 1,172 |
| Aug 27, 2025 | 61.32 | 61.57 | 61.32 | 61.57 | 61.57 | -0.11% | 1,172 |
| Aug 26, 2025 | 61.54 | 61.63 | 61.54 | 61.63 | 61.63 | -0.02% | 865 |
| Aug 25, 2025 | 62.22 | 62.22 | 61.64 | 61.64 | 61.64 | -1.34% | 2,697 |
| Aug 22, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 1.53% | 144 |
| Aug 21, 2025 | 61.70 | 61.70 | 61.54 | 61.54 | 61.54 | -0.61% | 1,071 |
| Aug 20, 2025 | 61.80 | 61.97 | 61.80 | 61.91 | 61.91 | 0.25% | 1,603 |
| Aug 19, 2025 | 62.09 | 62.09 | 61.76 | 61.76 | 61.76 | -0.02% | 558 |
| Aug 18, 2025 | 61.67 | 61.81 | 61.67 | 61.78 | 61.78 | -0.05% | 5,691 |
| Aug 15, 2025 | 61.80 | 61.81 | 61.77 | 61.81 | 61.81 | 0.53% | 518 |
| Aug 14, 2025 | 61.48 | 61.50 | 61.35 | 61.48 | 61.48 | -0.07% | 2,650 |
| Aug 13, 2025 | 61.56 | 61.56 | 61.49 | 61.52 | 61.52 | 0.59% | 5,222 |
| Aug 12, 2025 | 61.12 | 61.17 | 61.12 | 61.17 | 61.17 | 1.07% | 1,335 |
| Aug 11, 2025 | 60.62 | 60.83 | 60.52 | 60.52 | 60.52 | -0.47% | 8,419 |
| Aug 8, 2025 | 60.94 | 60.95 | 60.80 | 60.80 | 60.80 | 0.55% | 1,039 |
| Aug 7, 2025 | 60.41 | 60.48 | 60.41 | 60.47 | 60.47 | 0.79% | 431 |
| Aug 6, 2025 | 59.83 | 60.00 | 59.83 | 60.00 | 60.00 | 0.65% | 1,042 |
| Aug 5, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.10% | 139 |
| Aug 4, 2025 | 59.14 | 59.58 | 59.14 | 59.55 | 59.55 | 1.48% | 7,043 |
| Aug 1, 2025 | 58.75 | 58.75 | 58.34 | 58.68 | 58.68 | -0.31% | 2,897 |
| Jul 31, 2025 | 59.15 | 59.15 | 58.82 | 58.86 | 58.86 | -1.11% | 1,725 |
| Jul 30, 2025 | 59.86 | 59.86 | 59.52 | 59.52 | 59.52 | -1.09% | 8,810 |
| Jul 29, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | 423 |
| Jul 28, 2025 | 60.22 | 60.22 | 60.18 | 60.18 | 60.18 | -1.46% | 200 |