iShares Paris-Aligned Climate MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
64.83
-0.87 (-1.32%)
Jun 13, 2025, 4:00 PM - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 65.09 | 65.36 | 64.79 | 64.83 | 64.83 | -1.33% | 2,202 |
| Jun 12, 2025 | 65.65 | 65.78 | 65.61 | 65.70 | 65.70 | 0.43% | 3,237 |
| Jun 11, 2025 | 65.78 | 65.93 | 65.35 | 65.42 | 65.42 | -0.49% | 50,926 |
| Jun 10, 2025 | 65.37 | 65.74 | 65.29 | 65.74 | 65.74 | 0.78% | 88,422 |
| Jun 9, 2025 | 65.15 | 65.39 | 65.15 | 65.23 | 65.23 | -0.08% | 93,127 |
| Jun 6, 2025 | 65.24 | 65.38 | 65.09 | 65.28 | 65.28 | 1.21% | 10,214 |
| Jun 5, 2025 | 65.17 | 65.35 | 64.30 | 64.50 | 64.50 | -0.89% | 5,727 |
| Jun 4, 2025 | 64.91 | 65.15 | 64.73 | 65.08 | 65.08 | 0.31% | 46,960 |
| Jun 3, 2025 | 64.50 | 64.91 | 64.50 | 64.88 | 64.88 | 0.61% | 7,906 |
| Jun 2, 2025 | 63.76 | 64.49 | 63.75 | 64.49 | 64.49 | 0.41% | 185,774 |
| May 30, 2025 | 64.09 | 64.33 | 63.56 | 64.22 | 64.22 | -0.31% | 38,442 |
| May 29, 2025 | 64.43 | 64.43 | 64.19 | 64.42 | 64.42 | 0.48% | 6,101 |
| May 28, 2025 | 64.31 | 64.31 | 64.11 | 64.11 | 64.11 | -0.48% | 390,896 |
| May 27, 2025 | 64.15 | 64.42 | 64.15 | 64.42 | 64.42 | 2.24% | 348,592 |
| May 23, 2025 | 62.75 | 63.25 | 62.67 | 63.01 | 63.01 | -0.71% | 106,891 |
| May 22, 2025 | 63.61 | 63.83 | 63.42 | 63.46 | 63.46 | 0.05% | 30,403 |
| May 21, 2025 | 64.04 | 64.40 | 63.32 | 63.43 | 63.43 | -1.48% | 19,579 |
| May 20, 2025 | 64.41 | 64.52 | 64.32 | 64.38 | 64.38 | -0.39% | 69,544 |
| May 19, 2025 | 63.87 | 64.72 | 63.87 | 64.63 | 64.63 | -0.04% | 10,480 |
| May 16, 2025 | 64.35 | 64.68 | 64.25 | 64.66 | 64.66 | 0.76% | 6,668 |
| May 15, 2025 | 63.78 | 64.27 | 63.72 | 64.17 | 64.17 | 0.33% | 5,056 |
| May 14, 2025 | 64.00 | 64.05 | 63.65 | 63.96 | 63.96 | 0.20% | 62,189 |
| May 13, 2025 | 63.46 | 63.96 | 63.46 | 63.83 | 63.83 | 0.90% | 1,771 |
| May 12, 2025 | 63.10 | 63.26 | 62.70 | 63.26 | 63.26 | 3.35% | 3,831 |
| May 9, 2025 | 61.33 | 61.33 | 61.21 | 61.21 | 61.21 | 0.15% | 566 |
| May 8, 2025 | 60.97 | 61.58 | 60.97 | 61.12 | 61.12 | 0.59% | 548 |
| May 7, 2025 | 60.56 | 60.76 | 60.43 | 60.76 | 60.76 | 0.55% | 845 |
| May 6, 2025 | 60.23 | 60.59 | 60.23 | 60.43 | 60.43 | -0.93% | 2,154,175 |
| May 5, 2025 | 60.75 | 61.11 | 60.75 | 61.00 | 61.00 | -0.41% | 17,723 |
| May 2, 2025 | 61.14 | 61.38 | 61.14 | 61.25 | 61.25 | 1.52% | 4,979 |
| May 1, 2025 | 60.96 | 60.96 | 60.25 | 60.33 | 60.33 | 0.77% | 13,932 |
| Apr 30, 2025 | 58.60 | 59.90 | 58.60 | 59.87 | 59.87 | -0.03% | 80,798 |
| Apr 29, 2025 | 59.52 | 59.93 | 59.52 | 59.89 | 59.89 | 0.72% | 101,591 |
| Apr 28, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.02% | 204 |
| Apr 25, 2025 | 58.92 | 59.47 | 58.92 | 59.47 | 59.47 | 1.14% | 6,637 |
| Apr 24, 2025 | 58.30 | 58.80 | 58.25 | 58.80 | 58.80 | 2.19% | 21,248 |
| Apr 23, 2025 | 58.24 | 58.45 | 57.50 | 57.54 | 57.54 | 1.77% | 24,980 |
| Apr 22, 2025 | 56.24 | 56.60 | 56.00 | 56.54 | 56.54 | 2.61% | 14,033 |
| Apr 21, 2025 | 55.42 | 55.42 | 54.56 | 55.10 | 55.10 | -2.44% | 33,118 |
| Apr 17, 2025 | 56.52 | 56.83 | 56.40 | 56.48 | 56.48 | 0.07% | 65,985 |
| Apr 16, 2025 | 57.14 | 57.14 | 55.85 | 56.44 | 56.44 | -2.52% | 803,723 |
| Apr 15, 2025 | 58.25 | 58.25 | 57.74 | 57.90 | 57.90 | -0.17% | 2,450 |
| Apr 14, 2025 | 58.38 | 58.38 | 57.92 | 58.00 | 58.00 | 1.13% | 1,790 |
| Apr 11, 2025 | 57.12 | 57.49 | 57.12 | 57.35 | 57.35 | 1.58% | 1,812 |
| Apr 10, 2025 | 56.74 | 57.12 | 54.76 | 56.46 | 56.46 | -3.58% | 86,952 |
| Apr 9, 2025 | 53.84 | 58.55 | 53.08 | 58.55 | 58.55 | 10.08% | 544,054 |
| Apr 8, 2025 | 55.87 | 56.37 | 52.49 | 53.19 | 53.19 | -1.59% | 61,119 |
| Apr 7, 2025 | 54.89 | 54.89 | 52.98 | 54.05 | 54.05 | -0.60% | 1,263,903 |
| Apr 4, 2025 | 56.21 | 56.21 | 54.38 | 54.38 | 54.38 | -5.80% | 983 |
| Apr 3, 2025 | 58.25 | 58.63 | 57.72 | 57.72 | 57.72 | -4.87% | 16,289 |