iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
67.74
+0.63 (0.94%)
At close: Oct 9, 2026, 4:00 PM EDT
67.67
-0.07 (-0.11%)
After-hours: Oct 9, 2026, 7:30 PM EDT
PABD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 67.51 | 67.74 | 67.49 | 67.74 | 67.74 | 0.94% | 5,517 |
| Oct 8, 2026 | 67.08 | 67.11 | 67.08 | 67.11 | 67.11 | -0.33% | 1,048 |
| Oct 7, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.30% | 15 |
| Oct 6, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.45% | 18 |
| Oct 5, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.16% | 86 |
| Oct 2, 2026 | 67.90 | 68.03 | 67.90 | 68.03 | 68.03 | 1.05% | 273 |
| Oct 1, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.87% | 55 |
| Sep 30, 2026 | 68.00 | 68.00 | 67.91 | 67.91 | 67.91 | -0.77% | 1,866 |
| Sep 29, 2026 | 68.45 | 68.45 | 68.44 | 68.44 | 68.44 | -0.43% | 299 |
| Sep 28, 2026 | 68.39 | 68.74 | 68.39 | 68.74 | 68.74 | -0.40% | 1,461 |
| Sep 25, 2026 | 69.00 | 69.01 | 69.00 | 69.01 | 69.01 | 1.01% | 983 |
| Sep 24, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.36% | 37 |
| Sep 23, 2026 | 68.69 | 68.69 | 68.56 | 68.56 | 68.56 | -1.84% | 259 |
| Sep 22, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.84 | 0.38% | 50 |
| Sep 21, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 1.16% | 120 |
| Sep 18, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.65% | 16 |
| Sep 17, 2026 | 69.27 | 69.27 | 69.24 | 69.24 | 69.24 | 1.12% | 1,952 |
| Sep 16, 2026 | 69.12 | 69.12 | 68.47 | 68.47 | 68.47 | -0.36% | 11,318 |
| Sep 15, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.42% | 104 |
| Sep 14, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.85% | 64 |
| Sep 11, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.87% | 40 |
| Sep 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.93% | 99 |
| Sep 9, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.19% | 136 |
| Sep 8, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.80% | 45 |
| Sep 4, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.02% | 99 |
| Sep 3, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.26% | 47 |
| Sep 2, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.66% | 13 |
| Sep 1, 2026 | 70.01 | 70.01 | 69.53 | 69.70 | 69.70 | -1.30% | 4,412 |
| Aug 31, 2026 | 70.74 | 70.74 | 70.60 | 70.62 | 70.62 | 0.07% | 4,041 |
| Aug 28, 2026 | 70.90 | 70.90 | 70.57 | 70.57 | 70.57 | -0.97% | 35,169 |
| Aug 27, 2026 | 71.18 | 71.26 | 71.18 | 71.26 | 71.26 | -0.20% | 2,274 |
| Aug 26, 2026 | 71.65 | 71.65 | 71.40 | 71.40 | 71.40 | -0.65% | 4,089 |
| Aug 25, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.87% | 15 |
| Aug 24, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.17% | 61 |
| Aug 21, 2026 | 71.41 | 71.41 | 71.37 | 71.37 | 71.37 | 0.89% | 414 |
| Aug 20, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.74 | -0.35% | 211 |
| Aug 19, 2026 | 70.86 | 70.99 | 70.86 | 70.99 | 70.99 | 0.51% | 1,453 |
| Aug 18, 2026 | 70.98 | 70.98 | 70.63 | 70.63 | 70.63 | -1.15% | 399 |
| Aug 17, 2026 | 71.70 | 71.70 | 71.45 | 71.45 | 71.45 | -0.22% | 1,215 |
| Aug 14, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.16% | 69 |
| Aug 13, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.20% | 74 |
| Aug 12, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.42% | 79 |
| Aug 11, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.01% | 658 |
| Aug 10, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.55% | 178 |
| Aug 7, 2026 | 71.88 | 71.88 | 71.67 | 71.67 | 71.67 | 1.12% | 1,357 |
| Aug 6, 2026 | 71.20 | 71.20 | 70.88 | 70.88 | 70.88 | -0.20% | 815 |
| Aug 5, 2026 | 71.27 | 71.27 | 71.02 | 71.02 | 71.02 | 0.39% | 526 |
| Aug 4, 2026 | 70.64 | 70.75 | 70.64 | 70.75 | 70.75 | 1.30% | 389 |
| Aug 3, 2026 | 69.92 | 69.92 | 69.84 | 69.84 | 69.84 | 0.48% | 1,451 |
| Jul 31, 2026 | 69.29 | 69.51 | 69.29 | 69.51 | 69.51 | -0.66% | 250 |