iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
68.44
-0.27 (-0.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.45 | 68.45 | 68.44 | 68.44 | 68.44 | -0.40% | 240 |
| Jun 25, 2026 | 68.90 | 68.90 | 68.72 | 68.72 | 68.71 | 0.91% | 1,089 |
| Jun 24, 2026 | 67.82 | 68.09 | 67.82 | 68.09 | 68.09 | -0.12% | 176 |
| Jun 23, 2026 | 68.05 | 68.18 | 68.05 | 68.18 | 68.18 | -1.88% | 282 |
| Jun 22, 2026 | 69.39 | 69.58 | 69.39 | 69.48 | 69.48 | 0.06% | 43,717 |
| Jun 18, 2026 | 69.28 | 69.44 | 69.28 | 69.44 | 69.44 | 0.73% | 362 |
| Jun 17, 2026 | 69.83 | 69.83 | 68.94 | 68.94 | 68.94 | -0.59% | 1,991 |
| Jun 16, 2026 | 69.44 | 69.44 | 69.35 | 69.35 | 69.35 | 0.39% | 154 |
| Jun 15, 2026 | 69.61 | 69.61 | 68.94 | 69.08 | 69.08 | 0.75% | 17,689 |
| Jun 12, 2026 | 69.32 | 69.58 | 69.07 | 69.58 | 68.56 | 0.12% | 5,815 |
| Jun 11, 2026 | 68.02 | 69.49 | 68.02 | 69.49 | 68.48 | 3.02% | 461 |
| Jun 10, 2026 | 68.12 | 68.12 | 67.46 | 67.46 | 66.47 | -1.17% | 12,390 |
| Jun 9, 2026 | 68.88 | 68.88 | 68.25 | 68.25 | 67.26 | 0.23% | 544 |
| Jun 8, 2026 | 68.17 | 68.17 | 68.10 | 68.10 | 67.10 | 0.52% | 312 |
| Jun 5, 2026 | 68.62 | 68.77 | 67.62 | 67.75 | 66.76 | -2.52% | 16,906 |
| Jun 4, 2026 | 69.31 | 69.52 | 69.31 | 69.50 | 68.49 | 0.94% | 21,130 |
| Jun 3, 2026 | 69.80 | 69.81 | 68.85 | 68.85 | 67.85 | -0.87% | 36,949 |
| Jun 2, 2026 | 69.24 | 69.46 | 69.24 | 69.46 | 68.45 | 0.51% | 285 |
| Jun 1, 2026 | 68.80 | 69.11 | 68.78 | 69.11 | 68.10 | -0.32% | 483 |
| May 29, 2026 | 69.49 | 69.78 | 69.20 | 69.33 | 68.32 | 0.19% | 41,805 |
| May 28, 2026 | 69.04 | 69.20 | 69.04 | 69.20 | 68.19 | 0.13% | 266 |
| May 27, 2026 | 69.13 | 69.13 | 68.95 | 69.11 | 68.10 | -0.43% | 347 |
| May 26, 2026 | 69.44 | 69.44 | 69.37 | 69.40 | 68.39 | 1.17% | 2,001 |
| May 22, 2026 | 68.62 | 68.66 | 68.60 | 68.60 | 67.60 | -0.17% | 1,668 |
| May 21, 2026 | 68.01 | 68.72 | 68.01 | 68.72 | 67.72 | 0.65% | 145 |
| May 20, 2026 | 67.24 | 68.35 | 67.24 | 68.27 | 67.28 | 1.94% | 4,422 |
| May 19, 2026 | 67.11 | 67.11 | 66.97 | 66.97 | 66.00 | -0.72% | 108 |
| May 18, 2026 | 67.27 | 67.46 | 67.04 | 67.46 | 66.47 | 0.84% | 399 |
| May 15, 2026 | 67.00 | 67.00 | 66.90 | 66.90 | 65.92 | -1.73% | 695 |
| May 14, 2026 | 68.29 | 68.29 | 68.07 | 68.07 | 67.08 | -0.19% | 9,146 |
| May 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.21 | 0.24% | 9 |
| May 12, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 67.04 | -0.68% | 62 |
| May 11, 2026 | 68.70 | 68.70 | 68.42 | 68.50 | 67.50 | -0.26% | 44,534 |
| May 8, 2026 | 68.66 | 68.71 | 68.46 | 68.68 | 67.68 | 0.90% | 13,703 |
| May 7, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.07 | -1.73% | 10 |
| May 6, 2026 | 69.15 | 69.26 | 69.15 | 69.26 | 68.25 | 2.70% | 1,246 |
| May 5, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 66.46 | 1.21% | 74 |
| May 4, 2026 | 67.13 | 67.13 | 66.64 | 66.64 | 65.66 | -1.42% | 718 |
| May 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.61 | -0.31% | 65 |
| Apr 30, 2026 | 66.97 | 67.82 | 66.97 | 67.80 | 66.81 | 2.63% | 8,678 |
| Apr 29, 2026 | 66.37 | 66.37 | 65.91 | 66.07 | 65.10 | -1.14% | 20,353 |
| Apr 28, 2026 | 66.94 | 66.96 | 66.65 | 66.83 | 65.85 | -0.85% | 6,082 |
| Apr 27, 2026 | 67.53 | 67.53 | 67.40 | 67.40 | 66.42 | -0.23% | 591 |
| Apr 24, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 66.57 | 0.55% | 42 |
| Apr 23, 2026 | 67.05 | 67.18 | 67.05 | 67.18 | 66.20 | -0.92% | 5,966 |
| Apr 22, 2026 | 67.93 | 67.93 | 67.71 | 67.81 | 66.82 | 0.40% | 2,964 |
| Apr 21, 2026 | 68.59 | 68.59 | 67.54 | 67.54 | 66.55 | -2.15% | 2,157 |
| Apr 20, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.02 | -0.36% | 108 |
| Apr 17, 2026 | 69.51 | 69.51 | 69.27 | 69.27 | 68.26 | 1.68% | 572 |
| Apr 16, 2026 | 68.35 | 68.35 | 67.80 | 68.13 | 67.13 | -0.31% | 3,993 |