iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
79.95
+0.06 (0.08%)
At close: Sep 22, 2026, 4:00 PM EDT
79.98
+0.03 (0.03%)
After-hours: Sep 22, 2026, 7:30 PM EDT
PABU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 80.22 | 80.22 | 79.85 | 79.95 | 79.95 | 0.07% | 25,949 |
| Sep 21, 2026 | 78.87 | 79.90 | 78.87 | 79.90 | 79.89 | 2.19% | 17,659 |
| 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% | 16,759 |
| 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 |
| Aug 24, 2026 | 77.93 | 78.17 | 77.90 | 77.94 | 77.75 | -0.58% | 969 |
| Aug 21, 2026 | 78.35 | 78.41 | 78.32 | 78.40 | 78.21 | 0.48% | 851 |
| Aug 20, 2026 | 78.22 | 78.22 | 78.00 | 78.03 | 77.83 | -0.46% | 1,359 |
| Aug 19, 2026 | 78.08 | 78.39 | 78.08 | 78.39 | 78.20 | 0.72% | 15,133 |
| Aug 18, 2026 | 77.76 | 77.88 | 77.75 | 77.83 | 77.64 | -0.53% | 24,727 |
| Aug 17, 2026 | 78.37 | 78.37 | 78.25 | 78.25 | 78.05 | -0.89% | 383 |
| Aug 14, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.76 | -0.54% | 56 |
| Aug 13, 2026 | 78.91 | 79.38 | 78.91 | 79.38 | 79.18 | 1.06% | 494 |
| Aug 12, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.36 | 0.11% | 96 |
| Aug 11, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.27 | -0.34% | 113 |
| Aug 10, 2026 | 78.83 | 78.83 | 78.73 | 78.73 | 78.53 | -0.34% | 711 |
| Aug 7, 2026 | 78.89 | 79.00 | 78.68 | 79.00 | 78.80 | 1.05% | 420 |
| Aug 6, 2026 | 78.20 | 78.35 | 78.02 | 78.18 | 77.99 | -0.02% | 5,862 |
| Aug 5, 2026 | 78.12 | 78.20 | 78.05 | 78.20 | 78.00 | -0.55% | 873 |
| Aug 4, 2026 | 78.04 | 78.84 | 78.00 | 78.63 | 78.43 | 2.25% | 48,401 |
| Aug 3, 2026 | 75.87 | 76.98 | 75.87 | 76.90 | 76.71 | 1.68% | 540 |
| Jul 31, 2026 | 75.31 | 75.68 | 75.28 | 75.63 | 75.44 | 0.52% | 22,915 |
| Jul 30, 2026 | 74.77 | 75.24 | 74.77 | 75.24 | 75.05 | 1.85% | 2,583 |
| Jul 29, 2026 | 74.76 | 74.76 | 73.87 | 73.87 | 73.69 | -0.97% | 695 |
| Jul 28, 2026 | 74.71 | 74.76 | 74.60 | 74.60 | 74.41 | 0.43% | 5,253 |
| Jul 27, 2026 | 74.15 | 74.27 | 74.15 | 74.27 | 74.09 | 0.22% | 170 |
| Jul 24, 2026 | 74.47 | 74.47 | 74.10 | 74.11 | 73.93 | 0.31% | 6,091 |
| Jul 23, 2026 | 73.91 | 73.91 | 73.88 | 73.88 | 73.70 | -2.00% | 604 |
| Jul 22, 2026 | 75.41 | 75.41 | 75.38 | 75.39 | 75.21 | -0.36% | 2,009 |
| Jul 21, 2026 | 75.73 | 75.73 | 75.66 | 75.66 | 75.48 | 0.53% | 285 |
| Jul 20, 2026 | 75.52 | 75.52 | 75.27 | 75.27 | 75.08 | -0.07% | 447 |
| Jul 17, 2026 | 75.29 | 75.35 | 75.29 | 75.32 | 75.13 | -0.92% | 841 |
| Jul 16, 2026 | 76.10 | 76.10 | 76.02 | 76.02 | 75.83 | -0.68% | 551 |
| Jul 15, 2026 | 76.48 | 76.53 | 76.11 | 76.53 | 76.34 | 0.38% | 11,205 |
| Jul 14, 2026 | 76.21 | 76.40 | 76.21 | 76.24 | 76.05 | -0.48% | 11,554 |