iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
77.46
+0.41 (0.53%)
May 22, 2026, 3:17 PM EDT - Market open
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 77.72 | 77.73 | 77.47 | 77.58 | - | 0.69% | 55,706 |
| May 21, 2026 | 76.69 | 77.08 | 76.57 | 77.05 | 77.05 | 0.18% | 3,878 |
| May 20, 2026 | 76.14 | 76.91 | 76.13 | 76.91 | 76.91 | 1.52% | 74,636 |
| May 19, 2026 | 76.02 | 76.09 | 75.76 | 75.76 | 75.76 | -0.61% | 940 |
| May 18, 2026 | 76.51 | 76.51 | 76.13 | 76.22 | 76.22 | 0.05% | 460 |
| May 15, 2026 | 76.65 | 76.65 | 76.19 | 76.19 | 76.19 | -1.18% | 389 |
| May 14, 2026 | 76.58 | 77.15 | 76.58 | 77.10 | 77.10 | 0.90% | 8,980 |
| May 13, 2026 | 75.70 | 76.42 | 75.70 | 76.41 | 76.41 | 0.71% | 49,941 |
| May 12, 2026 | 75.77 | 75.87 | 75.44 | 75.87 | 75.87 | -0.22% | 55,847 |
| May 11, 2026 | 75.82 | 76.30 | 75.82 | 76.04 | 76.04 | 0.03% | 1,807 |
| May 8, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.78% | 404 |
| May 7, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.29% | 108 |
| May 6, 2026 | 75.38 | 75.66 | 75.30 | 75.65 | 75.65 | 1.73% | 8,141 |
| May 5, 2026 | 74.31 | 74.37 | 74.31 | 74.37 | 74.37 | 0.51% | 5,154 |
| May 4, 2026 | 74.32 | 74.32 | 73.88 | 73.99 | 73.99 | -0.44% | 8,322 |
| May 1, 2026 | 74.58 | 74.59 | 74.32 | 74.32 | 74.32 | 0.57% | 10,926 |
| Apr 30, 2026 | 73.37 | 73.95 | 73.08 | 73.89 | 73.89 | 0.81% | 108,776 |
| Apr 29, 2026 | 73.23 | 73.36 | 72.99 | 73.30 | 73.30 | -0.25% | 165,730 |
| Apr 28, 2026 | 73.51 | 73.51 | 73.15 | 73.48 | 73.48 | -0.40% | 149,588 |
| Apr 27, 2026 | 73.42 | 73.87 | 73.42 | 73.77 | 73.77 | -0.10% | 8,604 |
| Apr 24, 2026 | 73.47 | 73.85 | 73.47 | 73.85 | 73.85 | 0.99% | 4,976 |
| Apr 23, 2026 | 73.20 | 73.33 | 72.44 | 73.12 | 73.12 | -0.82% | 2,354 |
| Apr 22, 2026 | 73.37 | 73.73 | 73.37 | 73.73 | 73.73 | 1.24% | 5,087 |
| Apr 21, 2026 | 73.53 | 73.53 | 72.77 | 72.83 | 72.83 | -0.63% | 2,458 |
| Apr 20, 2026 | 73.22 | 73.32 | 73.04 | 73.29 | 73.29 | 0.05% | 10,162 |
| Apr 17, 2026 | 73.31 | 73.32 | 73.22 | 73.26 | 73.26 | 1.43% | 1,076 |
| Apr 16, 2026 | 72.23 | 72.23 | 72.20 | 72.22 | 72.22 | 0.32% | 1,095 |
| Apr 15, 2026 | 71.64 | 71.99 | 71.56 | 71.99 | 71.99 | 1.60% | 8,348 |
| Apr 14, 2026 | 70.57 | 70.86 | 70.57 | 70.86 | 70.85 | 1.47% | 280 |
| Apr 13, 2026 | 69.18 | 69.83 | 69.18 | 69.83 | 69.83 | 1.32% | 472 |
| 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 | 0.35% | 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 | -0.15% | 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 | 0.14% | 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 |