iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
68.13
-0.71 (-1.04%)
At close: Oct 30, 2026, 4:00 PM EDT
68.13
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:15 PM EDT
PABD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -1.04% | 124 |
| Oct 29, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.53% | 14 |
| Oct 28, 2026 | 68.19 | 68.48 | 68.19 | 68.48 | 68.48 | 0.10% | 3,741 |
| Oct 27, 2026 | 68.34 | 68.42 | 68.34 | 68.41 | 68.41 | 0.78% | 742 |
| Oct 26, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.33% | 129 |
| Oct 23, 2026 | 67.48 | 67.66 | 67.48 | 67.66 | 67.66 | -0.39% | 566 |
| Oct 22, 2026 | 68.04 | 68.04 | 67.80 | 67.92 | 67.92 | -0.71% | 1,079 |
| Oct 21, 2026 | 68.46 | 68.46 | 68.37 | 68.40 | 68.40 | 0.60% | 1,330 |
| Oct 20, 2026 | 68.06 | 68.06 | 68.00 | 68.00 | 68.00 | 0.86% | 868 |
| Oct 19, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.55% | 44 |
| Oct 16, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.37% | 316 |
| Oct 15, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 1.26% | 10 |
| Oct 14, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.85% | 84 |
| Oct 13, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.41% | 116 |
| Oct 12, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.25% | 50 |
| Oct 9, 2026 | 67.51 | 67.74 | 67.49 | 67.67 | 67.67 | 0.82% | 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 |