iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
68.92
+0.08 (0.11%)
Apr 10, 2026, 4:00 PM EDT - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 69.15 | 69.15 | 68.85 | 68.92 | 68.92 | 0.12% | 2,259 |
| Apr 9, 2026 | 68.84 | 68.85 | 68.84 | 68.84 | 68.84 | 0.43% | 399 |
| Apr 8, 2026 | 68.85 | 68.85 | 68.54 | 68.54 | 68.54 | 2.17% | 641 |
| Apr 7, 2026 | 66.62 | 67.08 | 66.44 | 67.08 | 67.08 | -0.19% | 3,107 |
| Apr 6, 2026 | 67.11 | 67.21 | 67.11 | 67.21 | 67.21 | 0.34% | 1,869 |
| Apr 2, 2026 | 65.85 | 67.09 | 65.85 | 66.98 | 66.98 | 0.14% | 6,569 |
| Apr 1, 2026 | 66.83 | 67.15 | 66.75 | 66.89 | 66.89 | 0.96% | 9,343 |
| Mar 31, 2026 | 65.03 | 66.39 | 64.91 | 66.26 | 66.25 | 3.26% | 1,235,621 |
| Mar 30, 2026 | 64.58 | 64.59 | 63.89 | 64.16 | 64.16 | -0.16% | 422,692 |
| Mar 27, 2026 | 65.02 | 65.02 | 64.16 | 64.26 | 64.26 | -2.06% | 25,099 |
| Mar 26, 2026 | 66.56 | 66.61 | 65.62 | 65.62 | 65.62 | -1.58% | 6,033 |
| Mar 25, 2026 | 66.94 | 66.94 | 66.65 | 66.67 | 66.67 | 0.78% | 515,159 |
| Mar 24, 2026 | 66.46 | 66.64 | 66.16 | 66.16 | 66.16 | -1.10% | 3,155 |
| Mar 23, 2026 | 67.39 | 67.39 | 66.89 | 66.89 | 66.89 | 1.10% | 29,655 |
| Mar 20, 2026 | 66.55 | 66.63 | 65.86 | 66.16 | 66.16 | -1.57% | 12,754 |
| Mar 19, 2026 | 67.06 | 67.39 | 66.74 | 67.22 | 67.22 | -0.24% | 220,016 |
| Mar 18, 2026 | 67.87 | 67.87 | 67.38 | 67.38 | 67.38 | -1.51% | 208,427 |
| Mar 17, 2026 | 68.40 | 68.49 | 68.38 | 68.41 | 68.41 | -0.06% | 140,724 |
| Mar 16, 2026 | 68.60 | 68.60 | 68.32 | 68.45 | 68.31 | 1.21% | 6,068 |
| Mar 13, 2026 | 68.59 | 68.74 | 67.62 | 67.63 | 67.50 | -0.74% | 42,132 |
| Mar 12, 2026 | 68.90 | 68.90 | 68.14 | 68.14 | 68.00 | -1.62% | 10,729 |
| Mar 11, 2026 | 69.56 | 69.56 | 69.26 | 69.26 | 69.12 | -0.12% | 558 |
| Mar 10, 2026 | 69.57 | 69.78 | 69.34 | 69.34 | 69.20 | -0.36% | 1,502 |
| Mar 9, 2026 | 68.40 | 69.60 | 68.04 | 69.60 | 69.45 | 0.77% | 1,017 |
| Mar 6, 2026 | 69.28 | 69.42 | 68.99 | 69.07 | 68.92 | -0.72% | 33,709 |
| Mar 5, 2026 | 69.60 | 69.60 | 69.06 | 69.56 | 69.42 | -0.29% | 96,136 |
| Mar 4, 2026 | 69.39 | 69.90 | 69.39 | 69.76 | 69.62 | 0.78% | 49,131 |
| Mar 3, 2026 | 68.90 | 69.22 | 68.90 | 69.22 | 69.08 | -0.52% | 1,617 |
| Mar 2, 2026 | 68.50 | 69.59 | 68.50 | 69.59 | 69.44 | 0.33% | 35,857 |
| Feb 27, 2026 | 69.33 | 69.36 | 69.19 | 69.36 | 69.22 | -0.61% | 55,765 |
| Feb 26, 2026 | 70.04 | 70.04 | 69.49 | 69.78 | 69.64 | -0.58% | 1,602 |
| Feb 25, 2026 | 69.75 | 70.20 | 69.75 | 70.19 | 70.04 | 1.12% | 985 |
| Feb 24, 2026 | 69.33 | 69.44 | 69.32 | 69.41 | 69.27 | 1.08% | 59,725 |
| Feb 23, 2026 | 69.01 | 69.01 | 68.67 | 68.67 | 68.53 | -1.25% | 1,556 |
| Feb 20, 2026 | 69.40 | 69.54 | 69.14 | 69.54 | 69.39 | 0.62% | 29,889 |
| Feb 19, 2026 | 69.21 | 69.21 | 68.86 | 69.11 | 68.97 | -0.36% | 1,841 |
| Feb 18, 2026 | 69.45 | 69.47 | 69.11 | 69.36 | 69.22 | 0.44% | 16,829 |
| Feb 17, 2026 | 68.76 | 69.07 | 68.32 | 69.05 | 68.91 | 0.18% | 1,160 |
| Feb 13, 2026 | 69.31 | 69.37 | 68.84 | 68.93 | 68.79 | 0.03% | 21,404 |
| Feb 12, 2026 | 69.14 | 69.30 | 68.88 | 68.91 | 68.76 | -1.30% | 1,293 |
| Feb 11, 2026 | 70.63 | 70.63 | 69.79 | 69.82 | 69.67 | -0.69% | 234,950 |
| Feb 10, 2026 | 70.52 | 70.70 | 70.30 | 70.30 | 70.16 | -0.24% | 231,812 |
| Feb 9, 2026 | 69.99 | 70.56 | 69.99 | 70.47 | 70.33 | 0.62% | 1,485 |
| Feb 6, 2026 | 69.46 | 70.04 | 69.28 | 70.04 | 69.89 | 1.99% | 875,993 |
| Feb 5, 2026 | 69.27 | 69.27 | 68.59 | 68.67 | 68.53 | -1.61% | 9,046 |
| Feb 4, 2026 | 69.63 | 70.10 | 69.26 | 69.80 | 69.65 | -0.36% | 66,594 |
| Feb 3, 2026 | 70.57 | 70.60 | 69.54 | 70.04 | 69.90 | -1.97% | 73,250 |
| Feb 2, 2026 | 71.45 | 71.71 | 71.45 | 71.45 | 71.31 | 0.06% | 25,267 |
| Jan 30, 2026 | 71.57 | 71.57 | 71.30 | 71.41 | 71.27 | -0.54% | 194,290 |
| Jan 29, 2026 | 72.11 | 72.11 | 70.84 | 71.80 | 71.65 | -0.72% | 19,782 |