iShares Paris-Aligned Climate MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
54.78
-0.43 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
54.79
+0.01 (0.02%)
After-hours: Mar 28, 2025, 4:27 PM EDT
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 54.38 | 54.38 | 54.33 | 54.33 | 54.33 | 0.46% | 120 |
| Feb 11, 2025 | 53.83 | 54.08 | 53.83 | 54.08 | 54.08 | 0.26% | 1,666 |
| Feb 10, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.63% | 36 |
| Feb 7, 2025 | 53.64 | 53.65 | 53.60 | 53.60 | 53.60 | -0.92% | 452 |
| Feb 6, 2025 | 54.01 | 54.10 | 54.01 | 54.10 | 54.10 | 0.64% | 440 |
| Feb 5, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.83% | 2 |
| Feb 4, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.26% | 52 |
| Feb 3, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -1.33% | 45 |
| Jan 31, 2025 | 53.76 | 53.76 | 53.35 | 53.35 | 53.35 | -0.99% | 809 |
| Jan 30, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.98% | 40 |
| Jan 29, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.14% | 33 |
| Jan 28, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.01% | 12 |
| Jan 27, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.08% | 60 |
| Jan 24, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.47% | 31 |
| Jan 23, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.73% | 937,878 |
| Jan 22, 2025 | 53.00 | 53.00 | 52.85 | 52.85 | 52.85 | -0.10% | 937,878 |
| Jan 21, 2025 | 52.85 | 52.90 | 52.85 | 52.90 | 52.90 | 2.01% | 1,131 |
| Jan 17, 2025 | 51.80 | 51.86 | 51.80 | 51.86 | 51.86 | 0.56% | 122 |
| Jan 16, 2025 | 51.47 | 51.57 | 51.47 | 51.57 | 51.57 | 0.35% | 805 |