iShares Paris-Aligned Climate MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
54.28
-1.93 (-3.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.34% | 53 |
| Apr 24, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.35% | 47 |
| Apr 23, 2025 | 55.63 | 55.63 | 55.46 | 55.46 | 55.46 | 0.29% | 190 |
| Apr 22, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.88% | 155 |
| Apr 21, 2025 | 54.51 | 54.51 | 54.28 | 54.28 | 54.28 | -0.59% | 2,487 |
| Apr 17, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.10% | 49 |
| Apr 16, 2025 | 54.22 | 54.22 | 54.01 | 54.01 | 54.01 | -0.24% | 647,500 |
| Apr 15, 2025 | 54.25 | 54.25 | 54.14 | 54.14 | 54.14 | 0.84% | 248 |
| Apr 14, 2025 | 53.76 | 53.76 | 53.68 | 53.68 | 53.68 | 1.12% | 117 |
| Apr 11, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 2.38% | 96 |
| Apr 10, 2025 | 51.13 | 51.85 | 51.13 | 51.85 | 51.85 | -1.29% | 638 |
| Apr 9, 2025 | 52.05 | 52.53 | 52.05 | 52.53 | 52.53 | 6.93% | 327 |
| Apr 8, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.15% | 6 |
| Apr 7, 2025 | 49.81 | 49.81 | 49.20 | 49.20 | 49.20 | -2.46% | 161 |
| Apr 4, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -5.96% | 186 |
| Apr 3, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.74% | 22 |
| Apr 2, 2025 | 54.09 | 54.59 | 54.09 | 54.59 | 54.59 | 0.42% | 1,473 |
| Apr 1, 2025 | 53.92 | 54.36 | 53.92 | 54.36 | 54.36 | 0.15% | 1,193 |
| Mar 31, 2025 | 54.02 | 54.40 | 53.92 | 54.28 | 54.28 | -0.75% | 2,632 |
| Mar 28, 2025 | 54.78 | 54.78 | 54.69 | 54.69 | 54.69 | -0.94% | 874 |
| Mar 27, 2025 | 55.11 | 55.21 | 55.06 | 55.21 | 55.21 | 0.17% | 368 |
| Mar 26, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.27% | 20 |
| Mar 25, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.50% | 13 |
| Mar 24, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.04% | 13 |
| Mar 21, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.56% | 25 |
| Mar 20, 2025 | 56.00 | 56.00 | 55.74 | 55.83 | 55.83 | -0.78% | 417 |
| Mar 19, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.41% | 2 |
| Mar 18, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.07% | 39 |
| Mar 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.05% | 39 |
| Mar 14, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.84% | 15 |
| Mar 13, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.71% | 5 |
| Mar 12, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.37% | 11 |
| Mar 11, 2025 | 54.75 | 54.75 | 54.68 | 54.68 | 54.68 | -0.13% | 207 |
| Mar 10, 2025 | 55.18 | 55.18 | 54.75 | 54.75 | 54.75 | -2.46% | 853 |
| Mar 7, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.06% | 49 |
| Mar 6, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.99% | 50 |
| Mar 5, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 2.17% | 134 |
| Mar 4, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.11% | 76 |
| Mar 3, 2025 | 54.79 | 54.85 | 54.79 | 54.85 | 54.85 | 0.40% | 302 |
| Feb 28, 2025 | 54.38 | 54.63 | 54.38 | 54.63 | 54.63 | 0.41% | 343 |
| Feb 27, 2025 | 54.78 | 54.78 | 54.41 | 54.41 | 54.41 | -1.48% | 915 |
| Feb 26, 2025 | 55.24 | 55.24 | 55.23 | 55.23 | 55.23 | 0.19% | 205 |
| Feb 25, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.94% | 88 |
| Feb 24, 2025 | 54.89 | 54.89 | 54.61 | 54.61 | 54.61 | -0.32% | 205 |
| Feb 21, 2025 | 55.08 | 55.11 | 54.79 | 54.79 | 54.79 | -0.67% | 332 |
| Feb 20, 2025 | 55.23 | 55.23 | 55.16 | 55.16 | 55.16 | 0.45% | 179 |
| Feb 19, 2025 | 54.94 | 54.94 | 54.89 | 54.91 | 54.91 | -0.91% | 1,055 |
| Feb 18, 2025 | 55.44 | 55.48 | 55.41 | 55.41 | 55.41 | 0.79% | 1,412 |
| Feb 14, 2025 | 55.24 | 55.24 | 54.98 | 54.98 | 54.98 | -0.06% | 180 |
| Feb 13, 2025 | 54.90 | 55.01 | 54.86 | 55.01 | 55.01 | 1.25% | 348 |