iShares Paris-Aligned Climate MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
61.21
+0.09 (0.15%)
May 9, 2025, 4:00 PM - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 61.33 | 61.33 | 61.21 | 61.21 | 61.21 | 0.15% | 566 |
| May 8, 2025 | 60.97 | 61.58 | 60.97 | 61.12 | 61.12 | 0.59% | 548 |
| May 7, 2025 | 60.56 | 60.76 | 60.43 | 60.76 | 60.76 | 0.55% | 845 |
| May 6, 2025 | 60.23 | 60.59 | 60.23 | 60.43 | 60.43 | -0.93% | 2,154,175 |
| May 5, 2025 | 60.75 | 61.11 | 60.75 | 61.00 | 61.00 | -0.41% | 17,723 |
| May 2, 2025 | 61.14 | 61.38 | 61.14 | 61.25 | 61.25 | 1.52% | 4,979 |
| May 1, 2025 | 60.96 | 60.96 | 60.25 | 60.33 | 60.33 | 0.77% | 13,932 |
| Apr 30, 2025 | 58.60 | 59.90 | 58.60 | 59.87 | 59.87 | -0.03% | 80,798 |
| Apr 29, 2025 | 59.52 | 59.93 | 59.52 | 59.89 | 59.89 | 0.72% | 101,591 |
| Apr 28, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.02% | 204 |
| Apr 25, 2025 | 58.92 | 59.47 | 58.92 | 59.47 | 59.47 | 1.14% | 6,637 |
| Apr 24, 2025 | 58.30 | 58.80 | 58.25 | 58.80 | 58.80 | 2.19% | 21,248 |
| Apr 23, 2025 | 58.24 | 58.45 | 57.50 | 57.54 | 57.54 | 1.77% | 24,980 |
| Apr 22, 2025 | 56.24 | 56.60 | 56.00 | 56.54 | 56.54 | 2.61% | 14,033 |
| Apr 21, 2025 | 55.42 | 55.42 | 54.56 | 55.10 | 55.10 | -2.44% | 33,118 |
| Apr 17, 2025 | 56.52 | 56.83 | 56.40 | 56.48 | 56.48 | 0.07% | 65,985 |
| Apr 16, 2025 | 57.14 | 57.14 | 55.85 | 56.44 | 56.44 | -2.52% | 803,723 |
| Apr 15, 2025 | 58.25 | 58.25 | 57.74 | 57.90 | 57.90 | -0.17% | 2,450 |
| Apr 14, 2025 | 58.38 | 58.38 | 57.92 | 58.00 | 58.00 | 1.13% | 1,790 |
| Apr 11, 2025 | 57.12 | 57.49 | 57.12 | 57.35 | 57.35 | 1.58% | 1,812 |
| Apr 10, 2025 | 56.74 | 57.12 | 54.76 | 56.46 | 56.46 | -3.58% | 86,952 |
| Apr 9, 2025 | 53.84 | 58.55 | 53.08 | 58.55 | 58.55 | 10.08% | 544,054 |
| Apr 8, 2025 | 55.87 | 56.37 | 52.49 | 53.19 | 53.19 | -1.59% | 61,119 |
| Apr 7, 2025 | 54.89 | 54.89 | 52.98 | 54.05 | 54.05 | -0.60% | 1,263,903 |
| Apr 4, 2025 | 56.21 | 56.21 | 54.38 | 54.38 | 54.38 | -5.80% | 983 |
| Apr 3, 2025 | 58.25 | 58.63 | 57.72 | 57.72 | 57.72 | -4.87% | 16,289 |
| Apr 2, 2025 | 59.91 | 60.83 | 59.91 | 60.67 | 60.67 | 0.87% | 78,798 |
| Apr 1, 2025 | 59.94 | 60.41 | 59.65 | 60.15 | 60.15 | 0.38% | 5,283 |
| Mar 31, 2025 | 58.88 | 60.09 | 58.76 | 59.92 | 59.92 | 0.55% | 388,310 |
| Mar 28, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -2.22% | 254 |
| Mar 27, 2025 | 61.02 | 61.08 | 60.86 | 60.94 | 60.94 | -0.20% | 120,562 |
| Mar 26, 2025 | 61.70 | 61.70 | 60.96 | 61.06 | 61.06 | -1.52% | 81,875 |
| Mar 25, 2025 | 61.98 | 62.03 | 61.89 | 62.00 | 62.00 | 0.35% | 5,149 |
| Mar 24, 2025 | 61.35 | 61.94 | 61.35 | 61.79 | 61.79 | 1.76% | 17,732 |
| Mar 21, 2025 | 59.95 | 60.72 | 59.95 | 60.72 | 60.72 | 0.25% | 5,409 |
| Mar 20, 2025 | 60.95 | 61.09 | 60.53 | 60.57 | 60.57 | -0.33% | 43,762 |
| Mar 19, 2025 | 60.85 | 60.97 | 60.66 | 60.77 | 60.77 | 1.08% | 8,464 |
| Mar 18, 2025 | 60.10 | 60.15 | 59.99 | 60.12 | 60.12 | -1.36% | 11,701 |
| Mar 17, 2025 | 60.58 | 61.17 | 60.58 | 60.95 | 60.84 | 0.44% | 6,036 |
| Mar 14, 2025 | 59.97 | 60.68 | 59.92 | 60.68 | 60.57 | 2.28% | 8,621 |
| Mar 13, 2025 | 60.15 | 60.15 | 59.33 | 59.33 | 59.22 | -1.82% | 9,969 |
| Mar 12, 2025 | 60.32 | 60.65 | 59.91 | 60.43 | 60.32 | 0.74% | 835,422 |
| Mar 11, 2025 | 59.70 | 59.99 | 59.70 | 59.99 | 59.87 | -0.52% | 700,656 |
| Mar 10, 2025 | 61.32 | 61.36 | 60.30 | 60.30 | 60.19 | -3.24% | 664 |
| Mar 7, 2025 | 61.73 | 62.32 | 61.48 | 62.32 | 62.21 | 0.73% | 10,149 |
| Mar 6, 2025 | 62.80 | 62.80 | 61.78 | 61.87 | 61.76 | -2.43% | 13,448 |
| Mar 5, 2025 | 62.37 | 63.51 | 62.37 | 63.41 | 63.29 | 1.42% | 35,318 |
| Mar 4, 2025 | 62.59 | 63.11 | 61.99 | 62.52 | 62.41 | -1.04% | 1,003,836 |
| Mar 3, 2025 | 64.49 | 64.49 | 62.75 | 63.18 | 63.06 | -1.57% | 778,865 |
| Feb 28, 2025 | 63.13 | 64.19 | 63.12 | 64.19 | 64.07 | 1.33% | 26,991 |