iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
75.39
0.00 (0.00%)
Jul 23, 2026, 3:19 PM EDT - Market open
PABU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 75.36 | 75.40 | 73.72 | 75.39 | - | - | 72 |
| 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 |
| 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 |