iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
77.62
-0.13 (-0.17%)
At close: Sep 2, 2026, 4:00 PM EDT
77.77
+0.15 (0.19%)
After-hours: Sep 2, 2026, 4:26 PM EDT
PABU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 77.45 | 77.87 | 77.45 | 77.60 | - | -0.20% | 1,421 |
| Sep 1, 2026 | 77.77 | 77.82 | 77.61 | 77.76 | 77.76 | -1.26% | 11,416 |
| Aug 31, 2026 | 78.76 | 78.78 | 78.75 | 78.75 | 78.75 | -0.31% | 16,637 |
| Aug 28, 2026 | 79.35 | 79.35 | 78.99 | 78.99 | 78.99 | -0.72% | 672 |
| Aug 27, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 1.89% | 93 |
| Aug 26, 2026 | 78.12 | 78.23 | 77.91 | 78.09 | 78.09 | -0.34% | 57,763 |
| Aug 25, 2026 | 78.27 | 78.38 | 78.27 | 78.36 | 78.36 | 0.53% | 58,824 |
| Aug 24, 2026 | 77.93 | 78.17 | 77.90 | 77.94 | 77.94 | -0.58% | 969 |
| Aug 21, 2026 | 78.35 | 78.41 | 78.32 | 78.40 | 78.40 | 0.48% | 851 |
| Aug 20, 2026 | 78.22 | 78.22 | 78.00 | 78.03 | 78.03 | -0.46% | 1,359 |
| Aug 19, 2026 | 78.08 | 78.39 | 78.08 | 78.39 | 78.39 | 0.72% | 15,133 |
| Aug 18, 2026 | 77.76 | 77.88 | 77.75 | 77.83 | 77.83 | -0.53% | 24,727 |
| Aug 17, 2026 | 78.37 | 78.37 | 78.25 | 78.25 | 78.24 | -0.89% | 383 |
| Aug 14, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.54% | 56 |
| Aug 13, 2026 | 78.91 | 79.38 | 78.91 | 79.38 | 79.38 | 1.06% | 494 |
| Aug 12, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.11% | 96 |
| Aug 11, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.34% | 113 |
| Aug 10, 2026 | 78.83 | 78.83 | 78.73 | 78.73 | 78.73 | -0.34% | 711 |
| Aug 7, 2026 | 78.89 | 79.00 | 78.68 | 79.00 | 79.00 | 1.05% | 420 |
| Aug 6, 2026 | 78.20 | 78.35 | 78.02 | 78.18 | 78.18 | -0.02% | 5,862 |
| Aug 5, 2026 | 78.12 | 78.20 | 78.05 | 78.20 | 78.20 | -0.55% | 873 |
| Aug 4, 2026 | 78.04 | 78.84 | 78.00 | 78.63 | 78.63 | 2.25% | 48,401 |
| Aug 3, 2026 | 75.87 | 76.98 | 75.87 | 76.90 | 76.90 | 1.68% | 540 |
| Jul 31, 2026 | 75.31 | 75.68 | 75.28 | 75.63 | 75.63 | 0.52% | 22,915 |
| Jul 30, 2026 | 74.77 | 75.24 | 74.77 | 75.24 | 75.24 | 1.85% | 2,583 |
| Jul 29, 2026 | 74.76 | 74.76 | 73.87 | 73.87 | 73.87 | -0.97% | 695 |
| Jul 28, 2026 | 74.71 | 74.76 | 74.60 | 74.60 | 74.60 | 0.43% | 5,253 |
| Jul 27, 2026 | 74.15 | 74.27 | 74.15 | 74.27 | 74.27 | 0.22% | 170 |
| Jul 24, 2026 | 74.47 | 74.47 | 74.10 | 74.11 | 74.11 | 0.31% | 6,091 |
| Jul 23, 2026 | 73.91 | 73.91 | 73.88 | 73.88 | 73.88 | -2.00% | 604 |
| Jul 22, 2026 | 75.41 | 75.41 | 75.38 | 75.39 | 75.39 | -0.36% | 2,009 |
| Jul 21, 2026 | 75.73 | 75.73 | 75.66 | 75.66 | 75.66 | 0.53% | 285 |
| Jul 20, 2026 | 75.52 | 75.52 | 75.27 | 75.27 | 75.27 | -0.07% | 447 |
| Jul 17, 2026 | 75.29 | 75.35 | 75.29 | 75.32 | 75.32 | -0.92% | 841 |
| Jul 16, 2026 | 76.10 | 76.10 | 76.02 | 76.02 | 76.02 | -0.68% | 551 |
| Jul 15, 2026 | 76.48 | 76.53 | 76.11 | 76.53 | 76.53 | 0.38% | 11,205 |
| Jul 14, 2026 | 76.21 | 76.40 | 76.21 | 76.24 | 76.24 | -0.48% | 11,554 |
| Jul 13, 2026 | 76.80 | 76.80 | 76.61 | 76.61 | 76.61 | -0.97% | 309 |
| Jul 10, 2026 | 77.18 | 77.36 | 77.18 | 77.36 | 77.36 | 0.25% | 2,640 |
| Jul 9, 2026 | 76.41 | 77.20 | 76.41 | 77.17 | 77.17 | 1.03% | 5,519 |
| Jul 8, 2026 | 75.98 | 76.38 | 75.98 | 76.38 | 76.38 | -0.27% | 513 |
| Jul 7, 2026 | 76.41 | 77.06 | 76.41 | 76.59 | 76.59 | -0.52% | 2,487 |
| Jul 6, 2026 | 77.08 | 77.14 | 76.83 | 76.99 | 76.99 | 1.43% | 4,120 |
| 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 |