iShares Paris-Aligned Climate MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
59.59
-1.35 (-2.22%)
At close: Mar 28, 2025, 4:00 PM
59.65
+0.06 (0.10%)
After-hours: Mar 28, 2025, 4:27 PM EDT
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 64.36 | 64.36 | 63.25 | 63.35 | 63.23 | -1.74% | 2,185 |
| Feb 26, 2025 | 65.15 | 65.15 | 64.28 | 64.47 | 64.36 | 0.16% | 81,230 |
| Feb 25, 2025 | 64.75 | 64.75 | 64.27 | 64.37 | 64.25 | -0.79% | 101,104 |
| Feb 24, 2025 | 65.20 | 65.38 | 64.81 | 64.88 | 64.76 | -0.57% | 1,282 |
| Feb 21, 2025 | 66.49 | 66.49 | 65.18 | 65.25 | 65.13 | -1.63% | 10,016 |
| Feb 20, 2025 | 66.48 | 66.48 | 66.10 | 66.33 | 66.21 | -0.57% | 5,779 |
| Feb 19, 2025 | 66.27 | 66.71 | 66.27 | 66.71 | 66.59 | 0.33% | 23,388 |
| Feb 18, 2025 | 66.40 | 66.49 | 66.18 | 66.49 | 66.37 | 0.45% | 33,707 |
| Feb 14, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.07 | -0.20% | 289 |
| Feb 13, 2025 | 65.81 | 66.32 | 65.81 | 66.32 | 66.20 | 1.15% | 1,697 |
| Feb 12, 2025 | 65.35 | 65.64 | 65.24 | 65.57 | 65.45 | -0.40% | 136,510 |
| Feb 11, 2025 | 65.65 | 65.83 | 65.65 | 65.83 | 65.71 | 0.05% | 135,668 |
| Feb 10, 2025 | 65.90 | 66.04 | 65.80 | 65.80 | 65.68 | 0.38% | 3,876 |
| Feb 7, 2025 | 66.42 | 66.42 | 65.51 | 65.55 | 65.43 | -0.95% | 5,856 |
| Feb 6, 2025 | 66.14 | 66.18 | 65.99 | 66.18 | 66.06 | 0.25% | 6,496 |
| Feb 5, 2025 | 65.89 | 66.05 | 65.89 | 66.01 | 65.89 | 0.51% | 531 |
| Feb 4, 2025 | 65.62 | 65.79 | 65.53 | 65.68 | 65.56 | 0.52% | 13,260 |
| Feb 3, 2025 | 64.67 | 65.58 | 64.47 | 65.34 | 65.22 | -0.78% | 51,328 |
| Jan 31, 2025 | 66.46 | 66.70 | 65.75 | 65.85 | 65.73 | -0.21% | 283,316 |
| Jan 30, 2025 | 65.88 | 66.12 | 65.75 | 65.99 | 65.87 | 0.33% | 21,072 |
| Jan 29, 2025 | 65.44 | 65.88 | 65.36 | 65.77 | 65.65 | -0.58% | 83,427 |
| Jan 28, 2025 | 65.47 | 66.25 | 65.44 | 66.16 | 66.04 | 1.23% | 106,194 |
| Jan 27, 2025 | 65.23 | 65.46 | 65.01 | 65.35 | 65.23 | -2.02% | 26,858 |
| Jan 24, 2025 | 66.96 | 66.98 | 66.57 | 66.70 | 66.58 | -0.24% | 70,282 |
| Jan 23, 2025 | 66.46 | 66.94 | 66.46 | 66.86 | 66.74 | 0.43% | 18,984 |
| Jan 22, 2025 | 66.67 | 66.70 | 66.58 | 66.58 | 66.45 | 0.59% | 648,482 |
| Jan 21, 2025 | 65.99 | 66.22 | 65.72 | 66.18 | 66.06 | 0.80% | 110,213 |
| Jan 17, 2025 | 65.63 | 65.96 | 65.54 | 65.66 | 65.54 | 1.08% | 129,497 |
| Jan 16, 2025 | 65.28 | 65.28 | 64.96 | 64.96 | 64.84 | -0.37% | 19,044 |