iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
61.93
+0.51 (0.83%)
Sep 5, 2025, 2:23 PM - Market open
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | - | 0.92% | 114 |
| 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 |
| Jul 25, 2025 | 60.67 | 61.07 | 60.67 | 61.07 | 61.07 | 0.02% | 8,448 |
| Jul 24, 2025 | 61.19 | 61.19 | 61.05 | 61.05 | 61.05 | -0.64% | 604 |
| Jul 23, 2025 | 60.93 | 61.45 | 60.93 | 61.45 | 61.45 | 2.09% | 762,105 |
| Jul 22, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.33% | 177 |
| Jul 21, 2025 | 59.82 | 60.24 | 59.82 | 59.99 | 59.99 | 0.47% | 65,863 |
| Jul 18, 2025 | 59.95 | 59.96 | 59.64 | 59.71 | 59.71 | -0.06% | 11,219 |
| Jul 17, 2025 | 59.82 | 59.86 | 59.75 | 59.75 | 59.75 | 0.41% | 12,732 |
| Jul 16, 2025 | 59.05 | 59.53 | 59.05 | 59.50 | 59.50 | 0.29% | 5,799 |
| Jul 15, 2025 | 59.47 | 59.47 | 59.33 | 59.33 | 59.33 | -0.75% | 6,672 |
| Jul 14, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.08% | 152 |
| Jul 11, 2025 | 60.00 | 60.00 | 59.73 | 59.73 | 59.73 | -1.13% | 2,273 |
| Jul 10, 2025 | 60.26 | 60.49 | 60.26 | 60.41 | 60.41 | - | 12,273 |
| Jul 9, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.75% | 148 |
| Jul 8, 2025 | 59.91 | 60.01 | 59.85 | 59.96 | 59.96 | 0.39% | 4,680 |
| Jul 7, 2025 | 60.05 | 60.05 | 59.68 | 59.73 | 59.73 | -0.93% | 4,757 |
| Jul 3, 2025 | 60.30 | 60.30 | 60.29 | 60.29 | 60.29 | -0.20% | 560 |
| Jul 2, 2025 | 60.03 | 60.41 | 60.03 | 60.41 | 60.41 | 0.12% | 7,586 |
| Jul 1, 2025 | 60.13 | 60.34 | 60.13 | 60.34 | 60.34 | -0.12% | 1,103 |
| Jun 30, 2025 | 60.13 | 60.41 | 59.93 | 60.41 | 60.41 | 0.58% | 2,339 |
| Jun 27, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.48% | 46 |
| Jun 26, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.11% | 183 |