iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
67.46
+0.56 (0.84%)
At close: May 18, 2026, 4:00 PM EDT
67.04
-0.42 (-0.62%)
After-hours: May 18, 2026, 4:15 PM EDT
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 67.27 | 67.46 | 67.04 | 67.46 | 67.46 | 0.84% | 399 |
| May 15, 2026 | 67.00 | 67.00 | 66.90 | 66.90 | 66.90 | -1.73% | 695 |
| May 14, 2026 | 68.29 | 68.29 | 68.07 | 68.07 | 68.07 | -0.19% | 9,146 |
| May 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.25% | 9 |
| May 12, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.68% | 62 |
| May 11, 2026 | 68.70 | 68.70 | 68.42 | 68.50 | 68.50 | -0.26% | 44,534 |
| May 8, 2026 | 68.66 | 68.71 | 68.46 | 68.68 | 68.68 | 0.90% | 13,703 |
| May 7, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -1.73% | 10 |
| May 6, 2026 | 69.15 | 69.26 | 69.15 | 69.26 | 69.26 | 2.70% | 1,246 |
| May 5, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 1.21% | 74 |
| May 4, 2026 | 67.13 | 67.13 | 66.64 | 66.64 | 66.63 | -1.42% | 718 |
| May 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.31% | 65 |
| Apr 30, 2026 | 66.97 | 67.82 | 66.97 | 67.80 | 67.80 | 2.63% | 8,678 |
| Apr 29, 2026 | 66.37 | 66.37 | 65.91 | 66.07 | 66.06 | -1.14% | 20,353 |
| Apr 28, 2026 | 66.94 | 66.96 | 66.65 | 66.83 | 66.83 | -0.85% | 6,082 |
| Apr 27, 2026 | 67.53 | 67.53 | 67.40 | 67.40 | 67.40 | -0.23% | 591 |
| Apr 24, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.55% | 42 |
| Apr 23, 2026 | 67.05 | 67.18 | 67.05 | 67.18 | 67.18 | -0.92% | 5,966 |
| Apr 22, 2026 | 67.93 | 67.93 | 67.71 | 67.81 | 67.81 | 0.40% | 2,964 |
| Apr 21, 2026 | 68.59 | 68.59 | 67.54 | 67.54 | 67.54 | -2.15% | 2,157 |
| Apr 20, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.36% | 108 |
| Apr 17, 2026 | 69.51 | 69.51 | 69.27 | 69.27 | 69.27 | 1.69% | 572 |
| Apr 16, 2026 | 68.35 | 68.35 | 67.80 | 68.13 | 68.13 | -0.31% | 3,993 |
| Apr 15, 2026 | 68.17 | 68.34 | 68.14 | 68.34 | 68.34 | 0.03% | 4,833 |
| Apr 14, 2026 | 68.13 | 68.42 | 68.13 | 68.32 | 68.32 | 1.03% | 4,000 |
| Apr 13, 2026 | 66.65 | 67.62 | 66.65 | 67.62 | 67.62 | 0.68% | 1,137 |
| Apr 10, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.51% | 10 |
| Apr 9, 2026 | 66.19 | 66.82 | 66.19 | 66.82 | 66.82 | -0.17% | 8,509 |
| Apr 8, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 4.03% | 162 |
| Apr 7, 2026 | 64.38 | 64.38 | 64.34 | 64.34 | 64.34 | -0.20% | 1,891 |
| Apr 6, 2026 | 64.12 | 64.47 | 64.12 | 64.47 | 64.47 | 0.56% | 404 |
| Apr 2, 2026 | 64.13 | 64.13 | 64.11 | 64.11 | 64.11 | -0.70% | 344 |
| Apr 1, 2026 | 64.35 | 64.56 | 64.35 | 64.56 | 64.56 | 2.61% | 880 |
| Mar 31, 2026 | 62.47 | 63.08 | 60.61 | 62.92 | 62.92 | 2.57% | 87,981 |
| Mar 30, 2026 | 61.86 | 61.86 | 61.02 | 61.35 | 61.35 | 0.05% | 20,726 |
| Mar 27, 2026 | 61.81 | 61.82 | 61.32 | 61.32 | 61.32 | -0.98% | 5,157 |
| Mar 26, 2026 | 62.63 | 62.63 | 61.93 | 61.93 | 61.92 | -2.08% | 566 |
| Mar 25, 2026 | 63.29 | 63.29 | 63.24 | 63.24 | 63.24 | 1.34% | 276 |
| Mar 24, 2026 | 62.63 | 62.82 | 62.41 | 62.41 | 62.41 | -0.80% | 1,739 |
| Mar 23, 2026 | 62.59 | 62.91 | 62.48 | 62.91 | 62.91 | 2.47% | 624 |
| Mar 20, 2026 | 62.85 | 62.98 | 61.40 | 61.40 | 61.40 | -2.96% | 5,578 |
| Mar 19, 2026 | 62.40 | 63.27 | 62.40 | 63.27 | 63.27 | -0.38% | 12,649 |
| Mar 18, 2026 | 64.24 | 64.24 | 63.51 | 63.51 | 63.51 | -2.06% | 7,957 |
| Mar 17, 2026 | 64.97 | 65.06 | 64.83 | 64.85 | 64.85 | 0.27% | 1,704 |
| Mar 16, 2026 | 64.80 | 64.80 | 64.56 | 64.67 | 64.67 | 1.83% | 2,037 |
| Mar 13, 2026 | 64.67 | 64.67 | 63.51 | 63.51 | 63.51 | -1.43% | 1,286 |
| Mar 12, 2026 | 64.93 | 64.93 | 64.43 | 64.43 | 64.42 | -1.66% | 1,226 |
| Mar 11, 2026 | 65.52 | 65.70 | 65.51 | 65.51 | 65.51 | -0.49% | 778 |
| Mar 10, 2026 | 66.57 | 66.57 | 65.83 | 65.83 | 65.83 | 0.11% | 1,225 |
| Mar 9, 2026 | 64.39 | 65.76 | 64.39 | 65.76 | 65.76 | 0.62% | 448 |