iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
69.37
-0.19 (-0.28%)
At close: Sep 5, 2025, 4:00 PM
69.37
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | - | 0.44% | 151 |
| Sep 4, 2025 | 69.46 | 69.57 | 69.46 | 69.57 | 69.57 | 0.83% | 510 |
| Sep 3, 2025 | 68.73 | 68.99 | 68.73 | 68.99 | 68.99 | 0.57% | 308,353 |
| Sep 2, 2025 | 68.30 | 68.60 | 68.16 | 68.60 | 68.60 | -0.84% | 3,273 |
| Aug 29, 2025 | 69.56 | 69.56 | 69.18 | 69.18 | 69.18 | -1.05% | 687 |
| Aug 28, 2025 | 69.75 | 69.91 | 69.75 | 69.91 | 69.91 | 0.25% | 139,047 |
| Aug 27, 2025 | 69.57 | 69.74 | 69.57 | 69.74 | 69.74 | 0.22% | 71,247 |
| Aug 26, 2025 | 69.34 | 69.58 | 69.34 | 69.58 | 69.58 | 0.48% | 40,782 |
| Aug 25, 2025 | 69.47 | 69.48 | 69.25 | 69.25 | 69.25 | -0.31% | 10,232 |
| Aug 22, 2025 | 69.52 | 69.53 | 69.46 | 69.46 | 69.46 | 1.68% | 2,622 |
| Aug 21, 2025 | 68.48 | 68.48 | 68.22 | 68.31 | 68.31 | -0.51% | 2,248 |
| Aug 20, 2025 | 68.68 | 68.68 | 68.66 | 68.67 | 68.67 | -0.26% | 5,076 |
| Aug 19, 2025 | 69.35 | 69.35 | 68.84 | 68.85 | 68.85 | -0.83% | 1,294 |
| Aug 18, 2025 | 69.48 | 69.48 | 69.38 | 69.42 | 69.42 | 0.02% | 2,131 |
| Aug 15, 2025 | 69.51 | 69.52 | 69.41 | 69.41 | 69.41 | -0.09% | 76,956 |
| Aug 14, 2025 | 69.42 | 69.47 | 69.40 | 69.47 | 69.47 | 0.05% | 4,906 |
| Aug 13, 2025 | 69.32 | 69.45 | 69.32 | 69.44 | 69.44 | 0.51% | 75,639 |
| Aug 12, 2025 | 68.68 | 69.09 | 68.68 | 69.09 | 69.09 | 0.85% | 4,598 |
| Aug 11, 2025 | 68.83 | 68.83 | 68.51 | 68.51 | 68.51 | -0.31% | 319 |
| Aug 8, 2025 | 68.62 | 68.74 | 68.62 | 68.72 | 68.72 | 0.69% | 994 |
| Aug 7, 2025 | 68.12 | 68.25 | 68.10 | 68.25 | 68.25 | -0.29% | 703 |
| Aug 6, 2025 | 68.52 | 68.54 | 68.45 | 68.45 | 68.45 | 0.50% | 110,350 |
| Aug 5, 2025 | 68.34 | 68.35 | 68.03 | 68.11 | 68.11 | -0.29% | 115,793 |
| Aug 4, 2025 | 68.30 | 68.31 | 68.28 | 68.31 | 68.31 | 1.86% | 1,945 |
| Aug 1, 2025 | 67.03 | 67.26 | 66.97 | 67.06 | 67.06 | -1.57% | 1,705 |
| Jul 31, 2025 | 69.12 | 69.12 | 67.99 | 68.13 | 68.13 | -0.38% | 216,529 |
| Jul 30, 2025 | 68.67 | 68.67 | 68.15 | 68.40 | 68.40 | -0.27% | 976,294 |
| Jul 29, 2025 | 68.55 | 68.63 | 68.50 | 68.58 | 68.58 | -0.17% | 69,106 |
| Jul 28, 2025 | 68.70 | 68.70 | 68.69 | 68.69 | 68.69 | 0.09% | 346 |
| Jul 25, 2025 | 68.46 | 68.69 | 68.46 | 68.63 | 68.63 | 0.40% | 2,964 |
| Jul 24, 2025 | 68.20 | 68.43 | 68.20 | 68.36 | 68.36 | 0.04% | 10,246 |
| Jul 23, 2025 | 67.91 | 68.33 | 67.91 | 68.33 | 68.33 | 0.59% | 145,043 |
| Jul 22, 2025 | 67.68 | 67.93 | 67.68 | 67.93 | 67.93 | 0.08% | 11,006 |
| Jul 21, 2025 | 68.14 | 68.19 | 67.87 | 67.87 | 67.87 | 0.05% | 2,151 |
| Jul 18, 2025 | 67.80 | 67.84 | 67.77 | 67.84 | 67.84 | 0.07% | 12,408 |
| Jul 17, 2025 | 67.62 | 67.82 | 67.62 | 67.79 | 67.79 | 0.57% | 818 |
| Jul 16, 2025 | 67.20 | 67.41 | 66.96 | 67.41 | 67.41 | 0.40% | 7,425 |
| Jul 15, 2025 | 67.44 | 67.44 | 67.07 | 67.14 | 67.14 | -0.19% | 1,366 |
| Jul 14, 2025 | 67.17 | 67.27 | 67.17 | 67.27 | 67.27 | 0.30% | 272 |
| Jul 11, 2025 | 67.12 | 67.12 | 67.01 | 67.07 | 67.07 | -0.41% | 1,565 |
| Jul 10, 2025 | 67.14 | 67.47 | 67.14 | 67.35 | 67.35 | 0.23% | 17,038 |
| Jul 9, 2025 | 66.99 | 67.24 | 66.97 | 67.19 | 67.19 | 0.55% | 8,193 |
| Jul 8, 2025 | 66.91 | 66.91 | 66.79 | 66.82 | 66.82 | 0.03% | 997 |
| Jul 7, 2025 | 67.05 | 67.08 | 66.80 | 66.80 | 66.80 | -1.23% | 2,120 |
| Jul 3, 2025 | 67.56 | 67.63 | 67.52 | 67.63 | 67.63 | 1.00% | 583 |
| Jul 2, 2025 | 66.83 | 66.96 | 66.83 | 66.96 | 66.96 | 0.51% | 157 |
| Jul 1, 2025 | 66.59 | 66.70 | 66.59 | 66.62 | 66.62 | -0.36% | 4,602 |
| Jun 30, 2025 | 66.64 | 67.01 | 66.58 | 66.86 | 66.86 | 0.47% | 95,874 |
| Jun 27, 2025 | 66.38 | 66.61 | 66.19 | 66.55 | 66.55 | 0.55% | 3,460 |
| Jun 26, 2025 | 65.86 | 66.21 | 65.86 | 66.19 | 66.19 | 0.39% | 4,468 |