iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
75.90
-0.24 (-0.32%)
At close: Jul 2, 2026, 4:00 PM EDT
75.77
-0.13 (-0.17%)
After-hours: Jul 2, 2026, 4:15 PM EDT
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 76.14 | 76.14 | 75.45 | 75.90 | 75.90 | -0.32% | 6,015 |
| Jul 1, 2026 | 76.45 | 76.80 | 76.14 | 76.14 | 76.14 | -0.06% | 1,246 |
| Jun 30, 2026 | 75.40 | 76.24 | 75.40 | 76.19 | 76.19 | 1.06% | 30,498 |
| Jun 29, 2026 | 74.69 | 75.39 | 74.69 | 75.39 | 75.39 | 1.51% | 834 |
| Jun 26, 2026 | 72.90 | 74.27 | 72.90 | 74.27 | 74.27 | 1.24% | 849 |
| Jun 25, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -1.05% | 485 |
| Jun 24, 2026 | 74.75 | 74.75 | 74.06 | 74.14 | 74.13 | -0.71% | 667 |
| Jun 23, 2026 | 75.01 | 75.21 | 74.67 | 74.67 | 74.67 | -1.31% | 526 |
| Jun 22, 2026 | 76.21 | 76.37 | 75.49 | 75.66 | 75.66 | -0.85% | 22,475 |
| Jun 18, 2026 | 76.03 | 76.31 | 76.03 | 76.30 | 76.30 | 1.32% | 3,730 |
| Jun 17, 2026 | 76.47 | 76.47 | 75.27 | 75.31 | 75.31 | -1.73% | 25,246 |
| Jun 16, 2026 | 76.88 | 76.88 | 76.52 | 76.64 | 76.64 | -1.08% | 6,452 |
| Jun 15, 2026 | 77.28 | 77.58 | 77.28 | 77.48 | 77.48 | 1.98% | 5,216 |
| Jun 12, 2026 | 76.37 | 76.41 | 76.00 | 76.14 | 75.98 | 0.14% | 5,367 |
| Jun 11, 2026 | 74.79 | 76.03 | 74.79 | 76.03 | 75.87 | 1.17% | 4,429 |
| Jun 10, 2026 | 76.21 | 76.21 | 75.07 | 75.15 | 74.99 | -1.64% | 21,251 |
| Jun 9, 2026 | 77.78 | 77.87 | 75.00 | 76.40 | 76.24 | -0.99% | 33,790 |
| Jun 8, 2026 | 77.50 | 77.65 | 77.17 | 77.17 | 77.01 | 0.21% | 5,418 |
| Jun 5, 2026 | 78.81 | 78.81 | 76.83 | 77.01 | 76.85 | -3.71% | 9,741 |
| Jun 4, 2026 | 79.10 | 80.10 | 79.10 | 79.98 | 79.81 | 0.58% | 9,702 |
| Jun 3, 2026 | 80.19 | 80.19 | 79.48 | 79.52 | 79.35 | -1.29% | 193,871 |
| Jun 2, 2026 | 80.16 | 80.55 | 80.16 | 80.55 | 80.38 | 0.53% | 151,767 |
| Jun 1, 2026 | 79.60 | 80.39 | 79.60 | 80.13 | 79.96 | 1.24% | 6,266 |
| May 29, 2026 | 79.10 | 79.26 | 78.80 | 79.15 | 78.98 | 0.56% | 17,925 |
| May 28, 2026 | 78.56 | 78.73 | 78.56 | 78.71 | 78.54 | 1.21% | 30,756 |
| May 27, 2026 | 77.97 | 77.97 | 77.77 | 77.77 | 77.61 | -0.37% | 97,752 |
| May 26, 2026 | 78.15 | 78.15 | 78.06 | 78.06 | 77.90 | 0.75% | 93,133 |
| May 22, 2026 | 77.72 | 77.73 | 77.41 | 77.48 | 77.32 | 0.56% | 79,749 |
| May 21, 2026 | 76.69 | 77.08 | 76.57 | 77.05 | 76.89 | 0.18% | 3,878 |
| May 20, 2026 | 76.14 | 76.91 | 76.13 | 76.91 | 76.75 | 1.52% | 74,636 |
| May 19, 2026 | 76.02 | 76.09 | 75.76 | 75.76 | 75.60 | -0.61% | 940 |
| May 18, 2026 | 76.51 | 76.51 | 76.13 | 76.22 | 76.06 | 0.05% | 460 |
| May 15, 2026 | 76.65 | 76.65 | 76.19 | 76.19 | 76.03 | -1.18% | 389 |
| May 14, 2026 | 76.58 | 77.15 | 76.58 | 77.10 | 76.93 | 0.90% | 8,980 |
| May 13, 2026 | 75.70 | 76.42 | 75.70 | 76.41 | 76.25 | 0.71% | 49,941 |
| May 12, 2026 | 75.77 | 75.87 | 75.44 | 75.87 | 75.71 | -0.22% | 55,847 |
| May 11, 2026 | 75.82 | 76.30 | 75.82 | 76.04 | 75.88 | 0.03% | 1,807 |
| May 8, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.86 | 0.78% | 404 |
| May 7, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.27 | -0.29% | 108 |
| May 6, 2026 | 75.38 | 75.66 | 75.30 | 75.65 | 75.49 | 1.73% | 8,141 |
| May 5, 2026 | 74.31 | 74.37 | 74.31 | 74.37 | 74.21 | 0.51% | 5,154 |
| May 4, 2026 | 74.32 | 74.32 | 73.88 | 73.99 | 73.83 | -0.44% | 8,322 |
| May 1, 2026 | 74.58 | 74.59 | 74.32 | 74.32 | 74.16 | 0.57% | 10,926 |
| Apr 30, 2026 | 73.37 | 73.95 | 73.08 | 73.89 | 73.74 | 0.81% | 108,776 |
| Apr 29, 2026 | 73.23 | 73.36 | 72.99 | 73.30 | 73.14 | -0.25% | 165,730 |
| Apr 28, 2026 | 73.51 | 73.51 | 73.15 | 73.48 | 73.32 | -0.40% | 149,588 |
| Apr 27, 2026 | 73.42 | 73.87 | 73.42 | 73.77 | 73.62 | -0.10% | 8,604 |
| Apr 24, 2026 | 73.47 | 73.85 | 73.47 | 73.85 | 73.69 | 0.99% | 4,976 |
| Apr 23, 2026 | 73.20 | 73.33 | 72.44 | 73.12 | 72.97 | -0.82% | 2,354 |
| Apr 22, 2026 | 73.37 | 73.73 | 73.37 | 73.73 | 73.57 | 1.24% | 5,087 |