iShares Paris-Aligned Climate MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
65.66
+0.70 (1.08%)
Jan 17, 2025, 4:00 PM EST - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 65.63 | 65.96 | 65.54 | 65.66 | 65.66 | 1.08% | 129,497 |
| Jan 16, 2025 | 65.28 | 65.28 | 64.96 | 64.96 | 64.96 | -0.37% | 19,044 |
| Jan 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.95% | 328 |
| Jan 14, 2025 | 64.37 | 64.37 | 63.58 | 63.95 | 63.95 | 0.11% | 143,799 |
| Jan 13, 2025 | 63.43 | 63.92 | 63.42 | 63.88 | 63.88 | -0.19% | 620 |
| Jan 10, 2025 | 64.54 | 64.54 | 63.77 | 64.00 | 64.00 | -1.67% | 244,674 |
| Jan 8, 2025 | 64.92 | 65.15 | 64.92 | 65.09 | 65.09 | -0.18% | 156,030 |
| Jan 7, 2025 | 65.75 | 65.75 | 65.06 | 65.21 | 65.21 | -1.18% | 1,068 |
| Jan 6, 2025 | 66.18 | 66.49 | 65.99 | 65.99 | 65.99 | 0.27% | 1,005,731 |
| Jan 3, 2025 | 65.09 | 65.81 | 65.09 | 65.81 | 65.81 | 1.76% | 9,001 |
| Jan 2, 2025 | 65.47 | 65.47 | 64.36 | 64.67 | 64.67 | -0.57% | 11,711 |
| Dec 31, 2024 | 65.46 | 65.46 | 64.88 | 65.04 | 65.04 | -0.38% | 8,763 |
| Dec 30, 2024 | 64.92 | 65.47 | 64.92 | 65.29 | 65.29 | -1.12% | 7,376 |
| Dec 27, 2024 | 66.35 | 66.35 | 65.81 | 66.03 | 66.03 | -1.31% | 37,210 |
| Dec 26, 2024 | 66.71 | 66.95 | 66.71 | 66.90 | 66.90 | 0.02% | 4,619 |
| Dec 24, 2024 | 66.42 | 66.96 | 66.42 | 66.89 | 66.89 | 1.06% | 7,148 |
| Dec 23, 2024 | 65.75 | 66.19 | 65.75 | 66.19 | 66.19 | 1.02% | 36,324 |
| Dec 20, 2024 | 64.68 | 66.15 | 64.68 | 65.52 | 65.52 | 0.96% | 387,517 |
| Dec 19, 2024 | 65.55 | 65.55 | 64.87 | 64.90 | 64.90 | 0.15% | 1,828,322 |
| Dec 18, 2024 | 67.18 | 67.31 | 64.80 | 64.80 | 64.80 | -3.50% | 27,780 |
| Dec 17, 2024 | 67.09 | 67.21 | 66.99 | 67.15 | 67.15 | -0.51% | 3,147 |
| Dec 16, 2024 | 67.46 | 67.63 | 67.44 | 67.49 | 67.28 | 0.42% | 1,411 |
| Dec 13, 2024 | 67.36 | 67.36 | 66.94 | 67.21 | 67.00 | -0.01% | 58,118 |
| Dec 12, 2024 | 67.42 | 67.47 | 67.20 | 67.22 | 67.01 | -0.46% | 10,240 |
| Dec 11, 2024 | 67.30 | 67.54 | 67.30 | 67.53 | 67.32 | 1.08% | 21,587 |
| Dec 10, 2024 | 66.95 | 66.95 | 66.79 | 66.81 | 66.60 | -0.32% | 120,158 |
| Dec 9, 2024 | 67.28 | 67.28 | 66.98 | 67.02 | 66.81 | -0.71% | 2,189 |
| Dec 6, 2024 | 67.45 | 67.50 | 67.36 | 67.50 | 67.29 | 0.56% | 1,848 |
| Dec 5, 2024 | 67.27 | 67.27 | 67.11 | 67.12 | 66.92 | -0.08% | 3,817 |
| Dec 4, 2024 | 66.86 | 67.23 | 66.86 | 67.18 | 66.97 | 0.98% | 18,263 |
| Dec 3, 2024 | 66.42 | 66.55 | 66.42 | 66.53 | 66.32 | 0.11% | 7,868 |
| Dec 2, 2024 | 66.45 | 66.50 | 66.33 | 66.45 | 66.25 | 0.32% | 355,618 |
| Nov 29, 2024 | 66.07 | 66.39 | 66.07 | 66.24 | 66.03 | 0.50% | 221,947 |
| Nov 27, 2024 | 66.01 | 66.05 | 65.78 | 65.91 | 65.71 | -0.28% | 111,203 |
| Nov 26, 2024 | 65.93 | 66.11 | 65.87 | 66.10 | 65.89 | 0.60% | 1,832 |
| Nov 25, 2024 | 65.92 | 65.92 | 65.62 | 65.70 | 65.50 | 0.49% | 2,506 |
| Nov 22, 2024 | 65.23 | 65.38 | 65.23 | 65.38 | 65.18 | 0.35% | 8,971 |
| Nov 21, 2024 | 65.03 | 65.17 | 64.95 | 65.15 | 64.95 | 0.57% | 2,057 |
| Nov 20, 2024 | 64.79 | 64.87 | 64.35 | 64.78 | 64.58 | -0.14% | 12,703 |
| Nov 19, 2024 | 64.42 | 64.90 | 64.42 | 64.87 | 64.67 | 0.64% | 2,565 |
| Nov 18, 2024 | 64.17 | 64.51 | 64.17 | 64.46 | 64.26 | 0.37% | 7,597 |
| Nov 15, 2024 | 64.82 | 64.82 | 64.07 | 64.22 | 64.02 | -1.47% | 6,826 |
| Nov 14, 2024 | 65.44 | 65.56 | 65.14 | 65.18 | 64.98 | -0.79% | 3,333 |
| Nov 13, 2024 | 65.47 | 65.71 | 65.47 | 65.70 | 65.50 | 0.21% | 21,668 |
| Nov 12, 2024 | 65.74 | 65.74 | 65.56 | 65.56 | 65.36 | -0.38% | 750,636 |
| Nov 11, 2024 | 65.89 | 66.01 | 65.80 | 65.81 | 65.60 | - | 2,417 |
| Nov 8, 2024 | 65.58 | 65.81 | 65.58 | 65.81 | 65.61 | 0.63% | 9,891 |
| Nov 7, 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 65.20 | 1.13% | 4,835 |
| Nov 6, 2024 | 64.65 | 64.72 | 64.29 | 64.67 | 64.47 | 1.98% | 2,530 |
| Nov 5, 2024 | 62.96 | 63.42 | 62.96 | 63.42 | 63.22 | 1.21% | 3,337 |
| Nov 4, 2024 | 62.68 | 62.87 | 62.66 | 62.66 | 62.46 | -0.13% | 1,964 |
| Nov 1, 2024 | 62.95 | 63.12 | 62.74 | 62.74 | 62.55 | 0.61% | 2,499 |
| Oct 31, 2024 | 62.95 | 62.95 | 62.36 | 62.36 | 62.17 | -2.52% | 4,775 |
| Oct 30, 2024 | 64.01 | 64.07 | 63.93 | 63.97 | 63.77 | -0.23% | 85,607 |
| Oct 29, 2024 | 63.99 | 64.27 | 63.95 | 64.12 | 63.92 | 0.29% | 77,669 |
| Oct 28, 2024 | 64.18 | 64.18 | 63.93 | 63.93 | 63.73 | 0.34% | 846 |
| Oct 25, 2024 | 63.87 | 63.87 | 63.72 | 63.72 | 63.52 | 0.03% | 8,801 |
| Oct 24, 2024 | 63.71 | 63.71 | 63.59 | 63.70 | 63.50 | 0.35% | 1,885 |
| Oct 23, 2024 | 63.84 | 63.84 | 63.41 | 63.48 | 63.28 | -0.91% | 718,089 |
| Oct 22, 2024 | 64.00 | 64.27 | 64.00 | 64.06 | 63.86 | -0.14% | 7,564 |
| Oct 21, 2024 | 64.05 | 64.15 | 64.00 | 64.15 | 63.95 | -0.23% | 2,053 |
| Oct 18, 2024 | 64.28 | 64.34 | 64.23 | 64.30 | 64.10 | 0.61% | 5,890 |
| Oct 17, 2024 | 64.36 | 64.37 | 63.91 | 63.91 | 63.71 | -0.08% | 2,737 |
| Oct 16, 2024 | 63.73 | 64.03 | 63.65 | 63.96 | 63.76 | 0.28% | 1,107,207 |
| Oct 15, 2024 | 64.01 | 64.01 | 63.62 | 63.78 | 63.58 | -0.58% | 2,449 |
| Oct 14, 2024 | 64.07 | 64.27 | 64.06 | 64.15 | 63.95 | 0.88% | 9,316 |
| Oct 11, 2024 | 63.60 | 63.63 | 63.51 | 63.59 | 63.39 | 0.47% | 2,257 |
| Oct 10, 2024 | 63.41 | 63.41 | 63.20 | 63.29 | 63.09 | -0.32% | 51,394 |
| Oct 9, 2024 | 63.26 | 63.57 | 63.26 | 63.49 | 63.29 | 0.49% | 1,445 |
| Oct 8, 2024 | 63.08 | 63.18 | 63.08 | 63.18 | 62.98 | 1.19% | 3,174 |
| Oct 7, 2024 | 62.83 | 62.85 | 62.40 | 62.44 | 62.25 | -0.86% | 1,199 |
| Oct 4, 2024 | 62.97 | 63.08 | 62.71 | 62.98 | 62.78 | 0.65% | 23,366 |
| Oct 3, 2024 | 62.68 | 62.74 | 62.34 | 62.57 | 62.38 | -0.14% | 26,913 |
| Oct 2, 2024 | 62.66 | 62.82 | 62.63 | 62.66 | 62.47 | -0.07% | 19,197 |
| Oct 1, 2024 | 63.11 | 63.11 | 62.70 | 62.70 | 62.51 | -1.13% | 18,383 |
| Sep 30, 2024 | 62.99 | 63.45 | 62.75 | 63.42 | 63.22 | 0.32% | 178,007 |
| Sep 27, 2024 | 63.41 | 63.47 | 63.07 | 63.22 | 63.02 | -0.16% | 46,766 |
| Sep 26, 2024 | 63.56 | 63.56 | 63.14 | 63.32 | 63.12 | 0.30% | 5,476 |
| Sep 25, 2024 | 63.20 | 63.20 | 62.94 | 63.13 | 62.93 | -0.38% | 89,950 |
| Sep 24, 2024 | 63.22 | 63.37 | 63.11 | 63.37 | 62.97 | 0.16% | 207,626 |
| Sep 23, 2024 | 63.22 | 63.27 | 63.12 | 63.27 | 62.87 | 0.41% | 28,999 |
| Sep 20, 2024 | 62.97 | 63.01 | 62.97 | 63.01 | 62.61 | -0.35% | 7,334 |
| Sep 19, 2024 | 63.39 | 63.44 | 63.17 | 63.23 | 62.83 | 1.56% | 2,294 |
| Sep 18, 2024 | 62.57 | 62.62 | 62.26 | 62.26 | 61.87 | -0.35% | 56,619 |
| Sep 17, 2024 | 62.84 | 62.84 | 62.28 | 62.48 | 62.09 | 0.13% | 70,241 |
| Sep 16, 2024 | 62.44 | 62.54 | 62.40 | 62.40 | 62.01 | -0.05% | 531,101 |
| Sep 13, 2024 | 62.42 | 62.51 | 62.33 | 62.43 | 62.04 | 0.55% | 5,845 |
| Sep 12, 2024 | 61.98 | 62.09 | 61.98 | 62.09 | 61.70 | 0.66% | 1,038 |
| Sep 11, 2024 | 60.57 | 61.68 | 60.40 | 61.68 | 61.29 | 1.28% | 74,828 |
| Sep 10, 2024 | 60.58 | 60.90 | 60.55 | 60.90 | 60.52 | 0.98% | 28,381 |
| Sep 9, 2024 | 60.22 | 60.35 | 60.09 | 60.31 | 59.93 | 1.14% | 12,817 |
| Sep 6, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.26 | -1.81% | 419 |
| Sep 5, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.35 | 0.12% | 202 |
| Sep 4, 2024 | 60.87 | 60.87 | 60.66 | 60.66 | 60.28 | -0.14% | 1,139 |
| Sep 3, 2024 | 61.31 | 61.31 | 60.56 | 60.75 | 60.37 | -2.15% | 9,693 |
| Aug 30, 2024 | 62.05 | 62.17 | 61.49 | 62.08 | 61.69 | 0.97% | 285,954 |
| Aug 29, 2024 | 61.92 | 61.92 | 61.47 | 61.48 | 61.10 | -0.14% | 27,975 |
| Aug 28, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.18 | -0.68% | 17,186 |
| Aug 27, 2024 | 61.70 | 61.99 | 61.70 | 61.99 | 61.60 | 0.39% | 1,272 |
| Aug 26, 2024 | 62.12 | 62.12 | 61.75 | 61.75 | 61.36 | -0.55% | 1,242 |