Skip to main content
logo
iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
68.06
-0.58 (-0.85%)
At close: Jul 20, 2026, 4:00 PM EDT
68.06
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT

PABD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202668.6268.7268.4268.43--0.31%123
Jul 17, 202668.4868.6468.4868.6468.64-0.40%221
Jul 16, 202668.9268.9268.9268.9268.92-0.73%92
Jul 15, 202669.1969.4369.1969.4369.430.58%215
Jul 14, 202669.0369.0369.0369.0369.020.74%49
Jul 13, 202668.6268.6268.5268.5268.52-1.15%591
Jul 10, 202669.3169.3169.3169.3169.310.39%100
Jul 9, 202669.0469.0469.0469.0469.040.78%147
Jul 8, 202668.3168.6267.9268.5168.51-0.76%1,881
Jul 7, 202669.6669.6669.0469.0469.03-1.25%1,223
Jul 6, 202669.7169.9169.7169.9169.910.87%213
Jul 2, 202669.0369.3169.0369.3169.310.93%345
Jul 1, 202668.7868.7868.6768.6768.66-0.87%314
Jun 30, 202668.9169.2768.9169.2769.270.43%415
Jun 29, 202668.9969.0068.9768.9768.970.77%474
Jun 26, 202668.4568.4568.4468.4468.44-0.40%240
Jun 25, 202668.9068.9068.7268.7268.710.91%1,089
Jun 24, 202667.8268.0967.8268.0968.09-0.12%176
Jun 23, 202668.0568.1868.0568.1868.18-1.88%282
Jun 22, 202669.3969.5869.3969.4869.480.06%43,717
Jun 18, 202669.2869.4469.2869.4469.440.73%362
Jun 17, 202669.8369.8368.9468.9468.94-0.59%1,991
Jun 16, 202669.4469.4469.3569.3569.350.39%154
Jun 15, 202669.6169.6168.9469.0869.080.75%17,689
Jun 12, 202669.3269.5869.0769.5868.560.12%5,815
Jun 11, 202668.0269.4968.0269.4968.483.02%461
Jun 10, 202668.1268.1267.4667.4666.47-1.17%12,390
Jun 9, 202668.8868.8868.2568.2567.260.23%544
Jun 8, 202668.1768.1768.1068.1067.100.52%312
Jun 5, 202668.6268.7767.6267.7566.76-2.52%16,906
Jun 4, 202669.3169.5269.3169.5068.490.94%21,130
Jun 3, 202669.8069.8168.8568.8567.85-0.87%36,949
Jun 2, 202669.2469.4669.2469.4668.450.51%285
Jun 1, 202668.8069.1168.7869.1168.10-0.32%483
May 29, 202669.4969.7869.2069.3368.320.19%41,805
May 28, 202669.0469.2069.0469.2068.190.13%266
May 27, 202669.1369.1368.9569.1168.10-0.43%347
May 26, 202669.4469.4469.3769.4068.391.17%2,001
May 22, 202668.6268.6668.6068.6067.60-0.17%1,668
May 21, 202668.0168.7268.0168.7267.720.65%145
May 20, 202667.2468.3567.2468.2767.281.94%4,422
May 19, 202667.1167.1166.9766.9766.00-0.72%108
May 18, 202667.2767.4667.0467.4666.470.84%399
May 15, 202667.0067.0066.9066.9065.92-1.73%695
May 14, 202668.2968.2968.0768.0767.08-0.19%9,146
May 13, 202668.2068.2068.2068.2067.210.24%9
May 12, 202668.0468.0468.0468.0467.04-0.68%62
May 11, 202668.7068.7068.4268.5067.50-0.26%44,534
May 8, 202668.6668.7168.4668.6867.680.90%13,703
May 7, 202668.0668.0668.0668.0667.07-1.73%10