iShares Paris-Aligned Climate MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
64.78
-0.09 (-0.14%)
Nov 20, 2024, 4:00 PM EST - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.79 | 64.87 | 64.35 | 64.78 | 64.78 | -0.14% | 12,703 |
| Nov 19, 2024 | 64.42 | 64.90 | 64.42 | 64.87 | 64.87 | 0.64% | 2,565 |
| Nov 18, 2024 | 64.17 | 64.51 | 64.17 | 64.46 | 64.46 | 0.37% | 7,597 |
| Nov 15, 2024 | 64.82 | 64.82 | 64.07 | 64.22 | 64.22 | -1.47% | 6,826 |
| Nov 14, 2024 | 65.44 | 65.56 | 65.14 | 65.18 | 65.18 | -0.79% | 3,333 |
| Nov 13, 2024 | 65.47 | 65.71 | 65.47 | 65.70 | 65.70 | 0.21% | 21,668 |
| Nov 12, 2024 | 65.74 | 65.74 | 65.56 | 65.56 | 65.56 | -0.38% | 750,636 |
| Nov 11, 2024 | 65.89 | 66.01 | 65.80 | 65.81 | 65.81 | - | 2,417 |
| Nov 8, 2024 | 65.58 | 65.81 | 65.58 | 65.81 | 65.81 | 0.63% | 9,891 |
| Nov 7, 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 65.40 | 1.13% | 4,835 |
| Nov 6, 2024 | 64.65 | 64.72 | 64.29 | 64.67 | 64.67 | 1.98% | 2,530 |
| Nov 5, 2024 | 62.96 | 63.42 | 62.96 | 63.42 | 63.42 | 1.21% | 3,337 |
| Nov 4, 2024 | 62.68 | 62.87 | 62.66 | 62.66 | 62.66 | -0.13% | 1,964 |
| Nov 1, 2024 | 62.95 | 63.12 | 62.74 | 62.74 | 62.74 | 0.61% | 2,499 |
| Oct 31, 2024 | 62.95 | 62.95 | 62.36 | 62.36 | 62.36 | -2.52% | 4,775 |
| Oct 30, 2024 | 64.01 | 64.07 | 63.93 | 63.97 | 63.97 | -0.23% | 85,607 |
| Oct 29, 2024 | 63.99 | 64.27 | 63.95 | 64.12 | 64.12 | 0.29% | 77,669 |
| Oct 28, 2024 | 64.18 | 64.18 | 63.93 | 63.93 | 63.93 | 0.34% | 846 |
| Oct 25, 2024 | 63.87 | 63.87 | 63.72 | 63.72 | 63.72 | 0.03% | 8,801 |
| Oct 24, 2024 | 63.71 | 63.71 | 63.59 | 63.70 | 63.70 | 0.35% | 1,885 |
| Oct 23, 2024 | 63.84 | 63.84 | 63.41 | 63.48 | 63.48 | -0.91% | 718,089 |
| Oct 22, 2024 | 64.00 | 64.27 | 64.00 | 64.06 | 64.06 | -0.14% | 7,564 |
| Oct 21, 2024 | 64.05 | 64.15 | 64.00 | 64.15 | 64.15 | -0.23% | 2,053 |
| Oct 18, 2024 | 64.28 | 64.34 | 64.23 | 64.30 | 64.30 | 0.61% | 5,890 |
| Oct 17, 2024 | 64.36 | 64.37 | 63.91 | 63.91 | 63.91 | -0.08% | 2,737 |
| Oct 16, 2024 | 63.73 | 64.03 | 63.65 | 63.96 | 63.96 | 0.28% | 1,107,207 |
| Oct 15, 2024 | 64.01 | 64.01 | 63.62 | 63.78 | 63.78 | -0.58% | 2,449 |
| Oct 14, 2024 | 64.07 | 64.27 | 64.06 | 64.15 | 64.15 | 0.88% | 9,316 |
| Oct 11, 2024 | 63.60 | 63.63 | 63.51 | 63.59 | 63.59 | 0.47% | 2,257 |
| Oct 10, 2024 | 63.41 | 63.41 | 63.20 | 63.29 | 63.29 | -0.32% | 51,394 |
| Oct 9, 2024 | 63.26 | 63.57 | 63.26 | 63.49 | 63.49 | 0.49% | 1,445 |
| Oct 8, 2024 | 63.08 | 63.18 | 63.08 | 63.18 | 63.18 | 1.19% | 3,174 |
| Oct 7, 2024 | 62.83 | 62.85 | 62.40 | 62.44 | 62.44 | -0.86% | 1,199 |
| Oct 4, 2024 | 62.97 | 63.08 | 62.71 | 62.98 | 62.98 | 0.65% | 23,366 |
| Oct 3, 2024 | 62.68 | 62.74 | 62.34 | 62.57 | 62.57 | -0.14% | 26,913 |
| Oct 2, 2024 | 62.66 | 62.82 | 62.63 | 62.66 | 62.66 | -0.07% | 19,197 |
| Oct 1, 2024 | 63.11 | 63.11 | 62.70 | 62.70 | 62.70 | -1.13% | 18,383 |
| Sep 30, 2024 | 62.99 | 63.45 | 62.75 | 63.42 | 63.42 | 0.32% | 178,007 |
| Sep 27, 2024 | 63.41 | 63.47 | 63.07 | 63.22 | 63.22 | -0.16% | 46,766 |
| Sep 26, 2024 | 63.56 | 63.56 | 63.14 | 63.32 | 63.32 | 0.30% | 5,476 |
| Sep 25, 2024 | 63.20 | 63.20 | 62.94 | 63.13 | 63.13 | -0.38% | 89,950 |
| Sep 24, 2024 | 63.22 | 63.37 | 63.11 | 63.37 | 63.17 | 0.16% | 207,626 |
| Sep 23, 2024 | 63.22 | 63.27 | 63.12 | 63.27 | 63.07 | 0.41% | 28,999 |
| Sep 20, 2024 | 62.97 | 63.01 | 62.97 | 63.01 | 62.81 | -0.35% | 7,334 |
| Sep 19, 2024 | 63.39 | 63.44 | 63.17 | 63.23 | 63.03 | 1.56% | 2,294 |
| Sep 18, 2024 | 62.57 | 62.62 | 62.26 | 62.26 | 62.06 | -0.35% | 56,619 |
| Sep 17, 2024 | 62.84 | 62.84 | 62.28 | 62.48 | 62.28 | 0.13% | 70,241 |
| Sep 16, 2024 | 62.44 | 62.54 | 62.40 | 62.40 | 62.20 | -0.05% | 531,101 |
| Sep 13, 2024 | 62.42 | 62.51 | 62.33 | 62.43 | 62.23 | 0.55% | 5,845 |
| Sep 12, 2024 | 61.98 | 62.09 | 61.98 | 62.09 | 61.89 | 0.66% | 1,038 |
| Sep 11, 2024 | 60.57 | 61.68 | 60.40 | 61.68 | 61.48 | 1.28% | 74,828 |
| Sep 10, 2024 | 60.58 | 60.90 | 60.55 | 60.90 | 60.71 | 0.98% | 28,381 |
| Sep 9, 2024 | 60.22 | 60.35 | 60.09 | 60.31 | 60.12 | 1.14% | 12,817 |
| Sep 6, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.44 | -1.81% | 419 |
| Sep 5, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.54 | 0.12% | 202 |
| Sep 4, 2024 | 60.87 | 60.87 | 60.66 | 60.66 | 60.47 | -0.14% | 1,139 |
| Sep 3, 2024 | 61.31 | 61.31 | 60.56 | 60.75 | 60.56 | -2.15% | 9,693 |
| Aug 30, 2024 | 62.05 | 62.17 | 61.49 | 62.08 | 61.88 | 0.97% | 285,954 |
| Aug 29, 2024 | 61.92 | 61.92 | 61.47 | 61.48 | 61.29 | -0.14% | 27,975 |
| Aug 28, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.37 | -0.68% | 17,186 |
| Aug 27, 2024 | 61.70 | 61.99 | 61.70 | 61.99 | 61.79 | 0.39% | 1,272 |
| Aug 26, 2024 | 62.12 | 62.12 | 61.75 | 61.75 | 61.55 | -0.55% | 1,242 |
| Aug 23, 2024 | 61.95 | 62.09 | 61.88 | 62.09 | 61.89 | 1.37% | 9,206 |
| Aug 22, 2024 | 61.86 | 61.86 | 61.20 | 61.25 | 61.06 | -1.04% | 7,014 |
| Aug 21, 2024 | 61.61 | 62.01 | 61.57 | 61.89 | 61.70 | 0.34% | 5,525 |
| Aug 20, 2024 | 61.80 | 61.80 | 61.56 | 61.68 | 61.48 | -0.06% | 5,710 |
| Aug 19, 2024 | 61.16 | 61.72 | 61.16 | 61.72 | 61.52 | 1.12% | 549 |
| Aug 16, 2024 | 60.89 | 61.08 | 60.89 | 61.04 | 60.84 | 0.22% | 7,733 |
| Aug 15, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | 1.58% | 179 |
| Aug 14, 2024 | 59.98 | 59.98 | 59.59 | 59.95 | 59.76 | 0.20% | 6,153 |
| Aug 13, 2024 | 59.16 | 59.83 | 59.16 | 59.83 | 59.64 | 2.10% | 3,322 |
| Aug 12, 2024 | 58.43 | 58.76 | 58.43 | 58.60 | 58.41 | -0.10% | 1,544 |
| Aug 9, 2024 | 58.54 | 58.70 | 58.54 | 58.66 | 58.47 | 0.41% | 8,940 |
| Aug 8, 2024 | 58.31 | 58.42 | 58.18 | 58.42 | 58.23 | 2.58% | 5,243 |
| Aug 7, 2024 | 57.27 | 57.36 | 56.95 | 56.95 | 56.77 | -0.96% | 17,642 |
| Aug 6, 2024 | 57.72 | 57.72 | 57.45 | 57.50 | 57.32 | 1.09% | 1,119 |
| Aug 5, 2024 | 56.23 | 57.46 | 56.23 | 56.88 | 56.70 | -3.08% | 16,526 |
| Aug 2, 2024 | 58.70 | 58.74 | 58.14 | 58.69 | 58.50 | -1.68% | 26,743 |
| Aug 1, 2024 | 60.78 | 60.82 | 59.45 | 59.69 | 59.50 | -1.01% | 348,897 |
| Jul 31, 2024 | 60.22 | 60.51 | 60.22 | 60.30 | 60.11 | 1.41% | 29,070 |
| Jul 30, 2024 | 60.11 | 60.11 | 59.46 | 59.46 | 59.27 | -0.67% | 84,012 |
| Jul 29, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.67 | 0.20% | 171 |
| Jul 26, 2024 | 59.70 | 59.75 | 59.61 | 59.74 | 59.55 | 1.20% | 68,565 |
| Jul 25, 2024 | 59.28 | 59.79 | 59.03 | 59.03 | 58.84 | -0.44% | 10,038 |
| Jul 24, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.10 | -2.77% | 138 |
| Jul 23, 2024 | 61.17 | 61.17 | 60.98 | 60.98 | 60.79 | 0.15% | 802 |
| Jul 22, 2024 | 60.54 | 60.89 | 60.54 | 60.89 | 60.70 | 1.15% | 268 |
| Jul 19, 2024 | 60.48 | 60.48 | 60.03 | 60.20 | 60.01 | -0.69% | 11,696 |
| Jul 18, 2024 | 60.47 | 60.62 | 60.45 | 60.62 | 60.43 | -0.67% | 467 |
| Jul 17, 2024 | 61.41 | 61.43 | 61.03 | 61.03 | 60.84 | -1.61% | 1,208,243 |
| Jul 16, 2024 | 61.87 | 62.06 | 61.76 | 62.03 | 61.83 | 0.42% | 101,733 |
| Jul 15, 2024 | 62.00 | 62.00 | 61.77 | 61.77 | 61.57 | 0.18% | 434 |
| Jul 12, 2024 | 61.89 | 61.89 | 61.66 | 61.66 | 61.46 | 0.70% | 19,881 |
| Jul 11, 2024 | 61.80 | 61.80 | 61.11 | 61.23 | 61.04 | -0.60% | 8,305 |
| Jul 10, 2024 | 61.20 | 61.69 | 61.18 | 61.60 | 61.40 | 0.83% | 540,740 |
| Jul 9, 2024 | 60.98 | 61.19 | 60.93 | 61.09 | 60.90 | 0.23% | 425,349 |
| Jul 8, 2024 | 60.97 | 60.97 | 60.84 | 60.95 | 60.76 | 0.18% | 1,847 |
| Jul 5, 2024 | 60.67 | 60.84 | 60.65 | 60.84 | 60.65 | 0.90% | 203,859 |
| Jul 3, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.11 | 0.37% | 10,467 |
| Jul 2, 2024 | 59.64 | 60.08 | 59.61 | 60.08 | 59.89 | 0.74% | 213,391 |