iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)

NASDAQ: PABU · Real-Time Price · USD

76.72

+0.61 (0.80%)

At close: Nov 3, 2026, 4:00 PM EST

76.72

0.00 (0.00%)

After-hours: Nov 3, 2026, 7:30 PM EST

PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	76.27	76.72	76.27	76.72	76.72	0.80%	195,652
Nov 2, 2026	77.29	77.29	76.11	76.11	76.11	-1.08%	274
Oct 30, 2026	77.37	77.37	76.39	76.95	76.95	-2.19%	54,043
Oct 29, 2026	78.37	78.67	78.33	78.67	78.67	-1.43%	920
Oct 28, 2026	79.79	79.82	79.78	79.82	79.82	0.08%	65,490
Oct 27, 2026	79.29	79.88	79.29	79.75	79.75	0.75%	668
Oct 26, 2026	79.16	79.16	79.16	79.16	79.16	0.73%	96
Oct 23, 2026	78.69	78.70	78.59	78.59	78.59	0.04%	229
Oct 22, 2026	78.89	78.89	78.56	78.56	78.56	-1.41%	6,354
Oct 21, 2026	79.74	79.74	79.50	79.68	79.68	0.68%	39,276
Oct 20, 2026	79.28	79.28	79.14	79.14	79.14	0.67%	38,964
Oct 19, 2026	78.72	78.72	78.62	78.62	78.62	0.63%	418
Oct 16, 2026	79.34	79.34	78.04	78.13	78.13	-1.84%	4,490
Oct 15, 2026	79.12	79.60	79.12	79.59	79.59	0.77%	747
Oct 14, 2026	78.98	78.98	78.98	78.98	78.98	-2.00%	8,761
Oct 13, 2026	80.59	80.59	80.59	80.59	80.59	0.26%	37
Oct 12, 2026	80.56	80.59	80.33	80.38	80.38	-0.24%	1,189
Oct 9, 2026	80.57	80.57	80.57	80.57	80.57	1.06%	15
Oct 8, 2026	79.97	80.03	79.73	79.73	79.73	-0.82%	620
Oct 7, 2026	80.06	80.41	80.06	80.39	80.39	-0.33%	27,791
Oct 6, 2026	80.79	80.79	80.66	80.66	80.66	1.12%	33,701
Oct 5, 2026	79.66	79.78	79.66	79.77	79.77	0.79%	1,991
Oct 2, 2026	79.64	79.64	79.08	79.14	79.14	0.88%	29,200
Oct 1, 2026	78.19	78.62	78.19	78.45	78.45	-0.08%	4,046
Sep 30, 2026	78.86	78.94	78.52	78.52	78.52	0.27%	132,597
Sep 29, 2026	78.50	78.50	78.28	78.31	78.31	-0.01%	20,413
Sep 28, 2026	78.32	78.32	78.32	78.32	78.32	-1.17%	620
Sep 25, 2026	79.29	79.29	79.21	79.24	79.24	0.28%	63,508
Sep 24, 2026	79.02	79.02	79.02	79.02	79.02	-0.38%	138
Sep 23, 2026	79.51	79.52	79.26	79.32	79.32	-0.79%	4,723
Sep 22, 2026	80.22	80.22	79.85	79.95	79.95	0.07%	25,951
Sep 21, 2026	78.87	79.90	78.87	79.90	79.89	2.19%	17,660
Sep 18, 2026	77.94	78.18	77.92	78.18	78.18	-0.18%	2,992
Sep 17, 2026	78.06	78.32	78.06	78.32	78.32	1.52%	16,761
Sep 16, 2026	77.58	77.70	77.15	77.15	77.15	-0.15%	4,224
Sep 15, 2026	77.54	77.54	77.27	77.27	77.27	-0.64%	1,199
Sep 14, 2026	77.63	78.03	77.63	77.96	77.76	-0.23%	104,151
Sep 11, 2026	78.20	78.20	78.14	78.14	77.94	0.96%	246
Sep 10, 2026	77.73	77.73	77.39	77.39	77.20	-0.80%	230
Sep 9, 2026	78.01	78.01	78.01	78.01	77.82	-0.33%	39,740
Sep 8, 2026	78.41	78.49	78.27	78.27	78.08	-0.53%	44,558
Sep 4, 2026	78.76	78.82	78.69	78.69	78.50	-0.66%	453
Sep 3, 2026	78.49	79.27	78.49	79.21	79.02	2.05%	8,544
Sep 2, 2026	77.45	77.87	77.45	77.62	77.43	-0.17%	1,665
Sep 1, 2026	77.77	77.82	77.61	77.76	77.56	-1.26%	11,416
Aug 31, 2026	78.76	78.78	78.75	78.75	78.55	-0.31%	16,637
Aug 28, 2026	79.35	79.35	78.99	78.99	78.80	-0.72%	672
Aug 27, 2026	79.57	79.57	79.57	79.57	79.37	1.89%	93
Aug 26, 2026	78.12	78.23	77.91	78.09	77.90	-0.34%	57,763
Aug 25, 2026	78.27	78.38	78.27	78.36	78.17	0.53%	58,824