iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
63.08
+0.21 (0.34%)
Nov 7, 2025, 4:00 PM EST - Market closed
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.77 | 63.08 | 62.77 | 63.08 | 63.08 | 0.33% | 1,435 |
| Nov 6, 2025 | 63.02 | 63.02 | 62.88 | 62.88 | 62.88 | -0.58% | 3,158 |
| Nov 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.78% | 67 |
| Nov 4, 2025 | 62.80 | 62.85 | 62.75 | 62.75 | 62.75 | -1.17% | 762 |
| Nov 3, 2025 | 63.29 | 63.49 | 63.29 | 63.49 | 63.49 | -0.01% | 1,792 |
| Oct 31, 2025 | 63.66 | 63.66 | 63.18 | 63.50 | 63.50 | -0.35% | 8,016 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.72 | 63.72 | 63.72 | -0.40% | 812 |
| Oct 29, 2025 | 63.89 | 63.97 | 63.89 | 63.97 | 63.97 | -0.90% | 1,196 |
| Oct 28, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.07% | 26 |
| Oct 27, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.53% | 58 |
| Oct 24, 2025 | 64.09 | 64.17 | 64.09 | 64.17 | 64.17 | 0.16% | 470 |
| Oct 23, 2025 | 63.89 | 64.21 | 63.89 | 64.07 | 64.07 | 0.46% | 1,289 |
| Oct 22, 2025 | 63.89 | 63.92 | 63.73 | 63.78 | 63.78 | -0.32% | 571,271 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 63.98 | 63.98 | -0.84% | 708 |
| Oct 20, 2025 | 64.29 | 64.54 | 64.29 | 64.52 | 64.52 | 0.89% | 6,145 |
| Oct 17, 2025 | 63.79 | 64.13 | 63.55 | 63.95 | 63.95 | -0.43% | 19,170 |
| Oct 16, 2025 | 63.93 | 64.40 | 63.91 | 64.23 | 64.23 | 0.73% | 29,424 |
| Oct 15, 2025 | 63.69 | 63.84 | 63.51 | 63.76 | 63.76 | 0.52% | 21,369 |
| Oct 14, 2025 | 62.79 | 63.84 | 62.78 | 63.43 | 63.43 | 0.40% | 42,420 |
| Oct 13, 2025 | 62.82 | 63.31 | 62.79 | 63.18 | 63.18 | 1.09% | 64,637 |
| Oct 10, 2025 | 63.03 | 63.03 | 62.50 | 62.50 | 62.50 | -1.48% | 17,253 |
| Oct 9, 2025 | 63.61 | 63.61 | 63.37 | 63.44 | 63.44 | -0.98% | 7,109 |
| Oct 8, 2025 | 64.06 | 64.07 | 64.06 | 64.07 | 64.07 | 0.35% | 672 |
| Oct 7, 2025 | 64.05 | 64.09 | 63.81 | 63.84 | 63.84 | -0.88% | 12,569 |
| 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 |