iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
64.24
-0.04 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.52 | 64.54 | 64.16 | 64.24 | 64.24 | -0.07% | 11,752 |
| Dec 4, 2025 | 64.21 | 64.28 | 64.21 | 64.28 | 64.28 | 0.34% | 392 |
| Dec 3, 2025 | 63.76 | 64.07 | 63.76 | 64.07 | 64.07 | 0.45% | 3,276 |
| Dec 2, 2025 | 63.68 | 63.78 | 63.66 | 63.78 | 63.78 | 0.41% | 981 |
| Dec 1, 2025 | 63.82 | 63.82 | 63.52 | 63.52 | 63.52 | -0.52% | 7,636 |
| Nov 28, 2025 | 63.69 | 63.89 | 63.69 | 63.85 | 63.85 | 0.34% | 41,547 |
| Nov 26, 2025 | 63.16 | 63.73 | 63.13 | 63.64 | 63.64 | 1.70% | 9,913 |
| Nov 25, 2025 | 62.54 | 62.84 | 57.00 | 62.57 | 62.57 | 1.03% | 128,013 |
| Nov 24, 2025 | 62.07 | 62.24 | 61.71 | 61.93 | 61.93 | -0.24% | 54,149 |
| Nov 21, 2025 | 61.70 | 62.11 | 61.70 | 62.08 | 62.08 | 1.61% | 1,003 |
| Nov 20, 2025 | 61.62 | 61.62 | 61.10 | 61.10 | 61.10 | -1.53% | 4,843 |
| Nov 19, 2025 | 61.89 | 62.05 | 61.89 | 62.05 | 62.05 | -0.18% | 274 |
| Nov 18, 2025 | 61.94 | 62.16 | 61.94 | 62.16 | 62.16 | -0.96% | 1,127 |
| Nov 17, 2025 | 63.37 | 63.37 | 62.76 | 62.76 | 62.76 | -1.40% | 881 |
| Nov 14, 2025 | 63.77 | 63.77 | 63.66 | 63.66 | 63.66 | -0.29% | 130 |
| Nov 13, 2025 | 64.29 | 64.29 | 63.84 | 63.84 | 63.84 | -1.35% | 480 |
| Nov 12, 2025 | 64.71 | 64.76 | 64.71 | 64.72 | 64.72 | 0.76% | 523 |
| Nov 11, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.67% | 115 |
| Nov 10, 2025 | 63.47 | 63.81 | 63.45 | 63.81 | 63.81 | 1.14% | 8,970 |
| Nov 7, 2025 | 62.77 | 63.08 | 62.77 | 63.08 | 63.08 | 0.33% | 1,435 |
| Nov 6, 2025 | 63.02 | 63.02 | 62.88 | 62.88 | 62.87 | -0.58% | 3,158 |
| Nov 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.78% | 67 |
| Nov 4, 2025 | 62.80 | 62.85 | 62.75 | 62.75 | 62.75 | -1.17% | 762 |
| Nov 3, 2025 | 63.29 | 63.49 | 63.29 | 63.49 | 63.49 | -0.01% | 1,792 |
| Oct 31, 2025 | 63.66 | 63.66 | 63.18 | 63.50 | 63.50 | -0.35% | 8,016 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.72 | 63.72 | 63.72 | -0.40% | 812 |
| Oct 29, 2025 | 63.89 | 63.97 | 63.89 | 63.97 | 63.97 | -0.90% | 1,196 |
| Oct 28, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.07% | 26 |
| Oct 27, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.53% | 58 |
| Oct 24, 2025 | 64.09 | 64.17 | 64.09 | 64.17 | 64.17 | 0.16% | 470 |
| Oct 23, 2025 | 63.89 | 64.21 | 63.89 | 64.07 | 64.07 | 0.46% | 1,289 |
| Oct 22, 2025 | 63.89 | 63.92 | 63.73 | 63.78 | 63.78 | -0.32% | 571,271 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 63.98 | 63.98 | -0.84% | 708 |
| Oct 20, 2025 | 64.29 | 64.54 | 64.29 | 64.52 | 64.52 | 0.89% | 6,145 |
| Oct 17, 2025 | 63.79 | 64.13 | 63.55 | 63.95 | 63.95 | -0.43% | 19,170 |
| Oct 16, 2025 | 63.93 | 64.40 | 63.91 | 64.23 | 64.23 | 0.73% | 29,424 |
| Oct 15, 2025 | 63.69 | 63.84 | 63.51 | 63.76 | 63.76 | 0.52% | 21,369 |
| Oct 14, 2025 | 62.79 | 63.84 | 62.78 | 63.43 | 63.43 | 0.40% | 42,420 |
| Oct 13, 2025 | 62.82 | 63.31 | 62.79 | 63.18 | 63.18 | 1.09% | 64,637 |
| Oct 10, 2025 | 63.03 | 63.03 | 62.50 | 62.50 | 62.50 | -1.48% | 17,253 |
| Oct 9, 2025 | 63.61 | 63.61 | 63.37 | 63.44 | 63.44 | -0.98% | 7,109 |
| Oct 8, 2025 | 64.06 | 64.07 | 64.06 | 64.07 | 64.07 | 0.35% | 672 |
| Oct 7, 2025 | 64.05 | 64.09 | 63.81 | 63.84 | 63.84 | -0.88% | 12,569 |
| Oct 6, 2025 | 64.31 | 64.41 | 64.06 | 64.41 | 64.41 | 0.30% | 1,481 |
| Oct 3, 2025 | 64.21 | 64.22 | 64.21 | 64.22 | 64.22 | 0.84% | 3,969 |
| Oct 2, 2025 | 63.89 | 63.89 | 63.68 | 63.68 | 63.68 | 0.23% | 1,225 |
| Oct 1, 2025 | 63.60 | 63.60 | 63.54 | 63.54 | 63.54 | 0.92% | 118 |
| Sep 30, 2025 | 62.59 | 62.96 | 62.59 | 62.96 | 62.96 | 0.62% | 37,473 |
| Sep 29, 2025 | 62.47 | 62.58 | 62.47 | 62.58 | 62.57 | 0.56% | 1,673 |
| Sep 26, 2025 | 62.09 | 62.23 | 61.97 | 62.23 | 62.22 | 0.65% | 10,204 |
| Sep 25, 2025 | 61.79 | 61.82 | 61.70 | 61.82 | 61.82 | -0.81% | 3,014 |
| Sep 24, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.77% | 53 |
| Sep 23, 2025 | 63.17 | 63.17 | 62.77 | 62.81 | 62.81 | -0.23% | 1,705 |
| Sep 22, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.39% | 190 |
| Sep 19, 2025 | 62.73 | 63.11 | 62.61 | 62.71 | 62.71 | -0.24% | 1,717 |
| Sep 18, 2025 | 62.85 | 62.95 | 62.85 | 62.86 | 62.86 | 0.45% | 1,042 |
| Sep 17, 2025 | 62.93 | 62.97 | 62.45 | 62.58 | 62.58 | -0.30% | 2,820 |
| Sep 16, 2025 | 62.77 | 62.77 | 62.74 | 62.77 | 62.77 | -0.33% | 207 |
| Sep 15, 2025 | 63.01 | 63.01 | 62.94 | 62.97 | 62.97 | 0.67% | 8,143 |
| Sep 12, 2025 | 62.65 | 62.65 | 62.49 | 62.55 | 62.55 | -0.36% | 1,895 |
| Sep 11, 2025 | 62.69 | 62.78 | 62.62 | 62.78 | 62.78 | 1.04% | 120,043 |
| Sep 10, 2025 | 62.33 | 62.34 | 62.13 | 62.13 | 62.13 | 0.01% | 5,096 |
| Sep 9, 2025 | 62.11 | 62.13 | 62.11 | 62.13 | 62.13 | -0.30% | 113 |
| Sep 8, 2025 | 62.12 | 62.31 | 62.12 | 62.31 | 62.31 | 0.91% | 449 |
| Sep 5, 2025 | 61.98 | 61.98 | 61.75 | 61.75 | 61.75 | 0.54% | 4,163 |
| Sep 4, 2025 | 61.18 | 61.42 | 61.18 | 61.42 | 61.42 | 0.67% | 393 |
| Sep 3, 2025 | 61.04 | 61.04 | 60.87 | 61.01 | 61.01 | 0.35% | 7,497 |
| Sep 2, 2025 | 60.55 | 60.88 | 60.55 | 60.79 | 60.79 | -1.14% | 11,565 |
| Aug 29, 2025 | 61.52 | 61.52 | 61.50 | 61.50 | 61.50 | -0.52% | 61,286 |
| Aug 28, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.41% | - |
| Aug 27, 2025 | 61.32 | 61.57 | 61.32 | 61.57 | 61.57 | -0.11% | 1,172 |
| Aug 26, 2025 | 61.54 | 61.63 | 61.54 | 61.63 | 61.63 | -0.02% | 865 |
| Aug 25, 2025 | 62.22 | 62.22 | 61.64 | 61.64 | 61.64 | -1.34% | 2,697 |
| Aug 22, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 1.53% | 144 |
| Aug 21, 2025 | 61.70 | 61.70 | 61.54 | 61.54 | 61.54 | -0.61% | 1,071 |
| Aug 20, 2025 | 61.80 | 61.97 | 61.80 | 61.91 | 61.91 | 0.25% | 1,603 |
| Aug 19, 2025 | 62.09 | 62.09 | 61.76 | 61.76 | 61.76 | -0.02% | 558 |
| Aug 18, 2025 | 61.67 | 61.81 | 61.67 | 61.78 | 61.78 | -0.05% | 5,691 |
| Aug 15, 2025 | 61.80 | 61.81 | 61.77 | 61.81 | 61.81 | 0.53% | 518 |
| Aug 14, 2025 | 61.48 | 61.50 | 61.35 | 61.48 | 61.48 | -0.07% | 2,650 |
| Aug 13, 2025 | 61.56 | 61.56 | 61.49 | 61.52 | 61.52 | 0.59% | 5,222 |
| Aug 12, 2025 | 61.12 | 61.17 | 61.12 | 61.17 | 61.17 | 1.07% | 1,335 |
| Aug 11, 2025 | 60.62 | 60.83 | 60.52 | 60.52 | 60.52 | -0.47% | 8,419 |
| Aug 8, 2025 | 60.94 | 60.95 | 60.80 | 60.80 | 60.80 | 0.55% | 1,039 |
| Aug 7, 2025 | 60.41 | 60.48 | 60.41 | 60.47 | 60.47 | 0.79% | 431 |
| Aug 6, 2025 | 59.83 | 60.00 | 59.83 | 60.00 | 59.99 | 0.65% | 1,042 |
| Aug 5, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.10% | 139 |
| Aug 4, 2025 | 59.14 | 59.58 | 59.14 | 59.55 | 59.55 | 1.48% | 7,043 |
| Aug 1, 2025 | 58.75 | 58.75 | 58.34 | 58.68 | 58.68 | -0.31% | 2,897 |
| Jul 31, 2025 | 59.15 | 59.15 | 58.82 | 58.86 | 58.86 | -1.11% | 1,725 |
| Jul 30, 2025 | 59.86 | 59.86 | 59.52 | 59.52 | 59.52 | -1.09% | 8,810 |
| Jul 29, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | 423 |
| Jul 28, 2025 | 60.22 | 60.22 | 60.18 | 60.18 | 60.18 | -1.46% | 200 |
| Jul 25, 2025 | 60.67 | 61.07 | 60.67 | 61.07 | 61.07 | 0.02% | 8,448 |
| Jul 24, 2025 | 61.19 | 61.19 | 61.05 | 61.05 | 61.05 | -0.64% | 604 |
| Jul 23, 2025 | 60.93 | 61.45 | 60.93 | 61.45 | 61.45 | 2.09% | 762,105 |
| Jul 22, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.33% | 177 |
| Jul 21, 2025 | 59.82 | 60.24 | 59.82 | 59.99 | 59.99 | 0.47% | 65,863 |
| Jul 18, 2025 | 59.95 | 59.96 | 59.64 | 59.71 | 59.71 | -0.06% | 11,219 |
| Jul 17, 2025 | 59.82 | 59.86 | 59.75 | 59.75 | 59.75 | 0.41% | 12,732 |