iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
72.07
-0.13 (-0.18%)
At close: Nov 14, 2025, 4:00 PM EST
72.07
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 72.38 | 72.38 | 72.07 | 72.07 | 72.07 | -0.18% | 321 |
| Nov 13, 2025 | 72.65 | 72.65 | 72.16 | 72.20 | 72.20 | -1.88% | 2,838 |
| Nov 12, 2025 | 73.71 | 73.74 | 73.51 | 73.58 | 73.58 | -0.01% | 34,164 |
| Nov 11, 2025 | 73.31 | 73.62 | 73.31 | 73.59 | 73.59 | 0.05% | 25,447 |
| Nov 10, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.69% | 60 |
| Nov 7, 2025 | 71.84 | 72.33 | 71.34 | 72.33 | 72.33 | -0.22% | 4,817 |
| Nov 6, 2025 | 73.28 | 73.28 | 72.40 | 72.49 | 72.49 | -1.37% | 92,209 |
| Nov 5, 2025 | 73.41 | 73.87 | 73.41 | 73.49 | 73.49 | 0.30% | 8,132 |
| Nov 4, 2025 | 73.23 | 73.66 | 73.14 | 73.27 | 73.27 | -1.25% | 37,147 |
| Nov 3, 2025 | 74.08 | 74.20 | 74.04 | 74.20 | 74.20 | 0.32% | 46,934 |
| Oct 31, 2025 | 73.89 | 74.18 | 73.57 | 73.97 | 73.97 | 0.61% | 66,296 |
| Oct 30, 2025 | 73.94 | 73.94 | 73.52 | 73.52 | 73.52 | -0.90% | 866 |
| Oct 29, 2025 | 74.42 | 74.42 | 73.96 | 74.19 | 74.19 | -0.43% | 3,175 |
| Oct 28, 2025 | 74.34 | 74.72 | 74.34 | 74.50 | 74.50 | 0.41% | 3,601 |
| Oct 27, 2025 | 74.09 | 74.20 | 74.07 | 74.20 | 74.20 | 1.35% | 3,091 |
| Oct 24, 2025 | 73.33 | 73.35 | 73.19 | 73.21 | 73.21 | 1.03% | 2,090 |
| Oct 23, 2025 | 72.10 | 72.63 | 72.10 | 72.46 | 72.46 | 0.48% | 15,958 |
| Oct 22, 2025 | 72.53 | 72.53 | 71.83 | 72.12 | 72.12 | -0.63% | 392,440 |
| Oct 21, 2025 | 72.46 | 72.69 | 72.46 | 72.57 | 72.57 | 0.08% | 113,128 |
| Oct 20, 2025 | 72.27 | 72.55 | 72.27 | 72.51 | 72.51 | 0.97% | 3,708 |
| Oct 17, 2025 | 71.34 | 71.92 | 71.10 | 71.82 | 71.82 | 0.63% | 95,881 |
| Oct 16, 2025 | 72.09 | 72.26 | 71.02 | 71.37 | 71.37 | -0.57% | 42,820 |
| Oct 15, 2025 | 72.23 | 72.23 | 71.64 | 71.77 | 71.77 | 0.40% | 22,881 |
| Oct 14, 2025 | 71.17 | 71.83 | 71.17 | 71.49 | 71.49 | -0.52% | 6,527 |
| Oct 13, 2025 | 71.71 | 71.96 | 71.62 | 71.87 | 71.87 | 1.54% | 21,363 |
| Oct 10, 2025 | 72.98 | 72.99 | 70.78 | 70.78 | 70.78 | -2.74% | 16,497 |
| Oct 9, 2025 | 72.68 | 72.77 | 72.68 | 72.77 | 72.77 | -0.13% | 850,683 |
| Oct 8, 2025 | 72.70 | 72.86 | 72.70 | 72.86 | 72.86 | 0.76% | 932 |
| Oct 7, 2025 | 72.90 | 72.90 | 72.31 | 72.31 | 72.31 | -0.55% | 4,619 |
| Oct 6, 2025 | 72.65 | 72.73 | 72.65 | 72.71 | 72.71 | 0.55% | 1,252 |
| Oct 3, 2025 | 72.61 | 72.61 | 72.32 | 72.32 | 72.32 | 0.06% | 25,514 |
| Oct 2, 2025 | 72.32 | 72.32 | 72.26 | 72.27 | 72.27 | 0.01% | 616 |
| Oct 1, 2025 | 71.61 | 72.26 | 71.61 | 72.26 | 72.26 | 0.54% | 188,628 |
| Sep 30, 2025 | 71.31 | 71.87 | 71.31 | 71.87 | 71.87 | 0.64% | 2,388 |
| Sep 29, 2025 | 71.52 | 71.70 | 71.39 | 71.41 | 71.41 | 0.24% | 9,940 |
| Sep 26, 2025 | 71.08 | 71.26 | 70.86 | 71.24 | 71.24 | 0.62% | 64,133 |
| Sep 25, 2025 | 70.79 | 70.81 | 70.73 | 70.81 | 70.81 | -0.49% | 3,041 |
| Sep 24, 2025 | 71.47 | 71.47 | 71.07 | 71.16 | 71.16 | -0.34% | 43,175 |
| Sep 23, 2025 | 72.06 | 72.06 | 71.36 | 71.40 | 71.40 | -0.93% | 188,861 |
| Sep 22, 2025 | 71.49 | 72.07 | 71.49 | 72.07 | 72.07 | 0.67% | 15,519 |
| Sep 19, 2025 | 71.43 | 71.61 | 71.40 | 71.59 | 71.59 | 0.61% | 1,737 |
| Sep 18, 2025 | 71.15 | 71.16 | 71.15 | 71.16 | 71.16 | 0.40% | 11,238 |
| Sep 17, 2025 | 70.92 | 70.99 | 70.88 | 70.88 | 70.88 | -0.30% | 78,140 |
| Sep 16, 2025 | 71.13 | 71.13 | 71.09 | 71.09 | 71.09 | -0.22% | 75,001 |
| Sep 15, 2025 | 71.27 | 71.27 | 71.25 | 71.25 | 71.09 | 0.56% | 280 |
| Sep 12, 2025 | 70.87 | 71.00 | 70.85 | 70.85 | 70.69 | - | 629 |
| Sep 11, 2025 | 70.70 | 70.85 | 70.70 | 70.85 | 70.69 | 0.91% | 12,450 |
| Sep 10, 2025 | 70.42 | 70.51 | 70.03 | 70.21 | 70.05 | 0.51% | 15,532 |
| Sep 9, 2025 | 69.62 | 69.85 | 69.49 | 69.85 | 69.70 | 0.31% | 29,205 |
| Sep 8, 2025 | 69.67 | 69.68 | 69.58 | 69.64 | 69.49 | 0.38% | 29,615 |