iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
65.93
-1.44 (-2.13%)
Mar 5, 2026, 4:00 PM EST - Market closed
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.80 | 65.93 | 65.41 | 65.93 | 65.93 | -2.13% | 1,089 |
| Mar 4, 2026 | 66.94 | 67.37 | 66.94 | 67.37 | 67.37 | 1.21% | 529 |
| Mar 3, 2026 | 65.79 | 66.68 | 65.79 | 66.56 | 66.56 | -3.02% | 743 |
| Mar 2, 2026 | 68.27 | 68.72 | 68.27 | 68.63 | 68.63 | -2.11% | 3,455 |
| Feb 27, 2026 | 70.18 | 70.20 | 70.02 | 70.11 | 70.11 | -0.01% | 199,059 |
| Feb 26, 2026 | 70.09 | 70.12 | 69.78 | 70.12 | 70.12 | 0.05% | 16,179 |
| Feb 25, 2026 | 70.18 | 70.25 | 70.08 | 70.08 | 70.08 | 0.68% | 2,022 |
| Feb 24, 2026 | 69.55 | 69.61 | 69.55 | 69.61 | 69.61 | 0.59% | 2,076 |
| Feb 23, 2026 | 69.53 | 69.64 | 69.11 | 69.20 | 69.20 | -0.57% | 3,798 |
| Feb 20, 2026 | 69.44 | 69.60 | 69.44 | 69.60 | 69.60 | 1.08% | 842 |
| Feb 19, 2026 | 68.68 | 68.85 | 68.68 | 68.85 | 68.85 | -0.36% | 4,173 |
| Feb 18, 2026 | 69.39 | 69.39 | 69.03 | 69.10 | 69.10 | 0.11% | 10,027 |
| Feb 17, 2026 | 68.59 | 69.02 | 68.43 | 69.02 | 69.02 | 0.06% | 1,374 |
| Feb 13, 2026 | 68.82 | 69.13 | 68.82 | 68.98 | 68.98 | 0.19% | 13,656 |
| Feb 12, 2026 | 69.74 | 69.74 | 68.85 | 68.85 | 68.85 | -1.24% | 15,215 |
| Feb 11, 2026 | 69.64 | 69.91 | 69.63 | 69.72 | 69.72 | 0.63% | 15,759 |
| Feb 10, 2026 | 69.47 | 69.47 | 69.28 | 69.28 | 69.28 | 0.32% | 674 |
| Feb 9, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.34% | 135 |
| Feb 6, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 2.28% | 200 |
| Feb 5, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -1.29% | 179 |
| Feb 4, 2026 | 68.01 | 68.07 | 67.25 | 67.51 | 67.51 | 0.11% | 17,915 |
| Feb 3, 2026 | 67.36 | 67.63 | 66.96 | 67.43 | 67.43 | -0.08% | 28,240 |
| Feb 2, 2026 | 67.39 | 67.48 | 67.28 | 67.48 | 67.48 | 0.52% | 509 |
| Jan 30, 2026 | 67.54 | 67.54 | 67.07 | 67.14 | 67.14 | -1.35% | 63,312 |
| Jan 29, 2026 | 67.74 | 68.15 | 67.74 | 68.06 | 68.06 | 0.49% | 10,435 |
| Jan 28, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.92% | 508 |
| Jan 27, 2026 | 67.78 | 68.36 | 67.78 | 68.36 | 68.36 | 1.53% | 16,116 |
| Jan 26, 2026 | 67.39 | 67.49 | 67.26 | 67.32 | 67.32 | 0.59% | 1,595 |
| Jan 23, 2026 | 66.41 | 66.93 | 66.41 | 66.93 | 66.92 | 0.43% | 6,096 |
| Jan 22, 2026 | 66.66 | 66.69 | 66.64 | 66.64 | 66.64 | 0.67% | 478 |
| Jan 21, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.70% | 175 |
| Jan 20, 2026 | 65.82 | 66.10 | 65.61 | 65.74 | 65.74 | -1.41% | 7,937 |
| Jan 16, 2026 | 66.77 | 66.77 | 66.63 | 66.68 | 66.68 | -1.05% | 3,847 |
| Jan 15, 2026 | 66.78 | 67.65 | 66.67 | 67.39 | 67.39 | 1.31% | 65,425 |
| Jan 14, 2026 | 66.65 | 66.65 | 66.40 | 66.52 | 66.52 | 0.22% | 685 |
| Jan 13, 2026 | 66.78 | 66.78 | 66.37 | 66.37 | 66.37 | -0.70% | 2,392 |
| Jan 12, 2026 | 66.75 | 66.84 | 66.75 | 66.84 | 66.84 | 0.58% | 456 |
| Jan 9, 2026 | 66.25 | 66.45 | 66.25 | 66.45 | 66.45 | 0.80% | 996 |
| Jan 8, 2026 | 65.74 | 65.92 | 65.74 | 65.92 | 65.92 | -0.07% | 154 |
| Jan 7, 2026 | 65.95 | 65.98 | 65.95 | 65.97 | 65.97 | -0.29% | 968 |
| Jan 6, 2026 | 66.04 | 66.16 | 66.04 | 66.16 | 66.16 | 0.29% | 193 |
| Jan 5, 2026 | 65.33 | 65.97 | 65.33 | 65.97 | 65.97 | 1.31% | 303 |
| Jan 2, 2026 | 65.05 | 65.12 | 64.84 | 65.12 | 65.12 | 0.67% | 685 |
| Dec 31, 2025 | 64.63 | 64.69 | 64.63 | 64.69 | 64.68 | -0.48% | 167 |
| Dec 30, 2025 | 65.16 | 65.16 | 65.00 | 65.00 | 65.00 | 0.18% | 1,176 |
| Dec 29, 2025 | 64.92 | 65.03 | 64.84 | 64.88 | 64.88 | -0.48% | 6,690 |
| Dec 26, 2025 | 65.12 | 65.19 | 65.12 | 65.19 | 65.19 | 0.26% | 30,179 |
| Dec 24, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.18% | 67 |
| Dec 23, 2025 | 64.92 | 64.92 | 64.90 | 64.91 | 64.90 | 0.58% | 1,322 |
| Dec 22, 2025 | 64.37 | 64.53 | 64.26 | 64.53 | 64.53 | 0.53% | 49,203 |
| Dec 19, 2025 | 64.16 | 64.39 | 64.14 | 64.19 | 64.19 | 0.54% | 7,018 |
| Dec 18, 2025 | 63.77 | 64.05 | 63.77 | 63.85 | 63.85 | 0.77% | 1,432 |
| Dec 17, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.70% | 88 |
| Dec 16, 2025 | 63.95 | 64.02 | 63.61 | 63.80 | 63.80 | -2.08% | 16,090 |
| Dec 15, 2025 | 65.34 | 65.34 | 65.03 | 65.16 | 64.09 | 0.68% | 4,912 |
| Dec 12, 2025 | 64.64 | 64.72 | 64.64 | 64.72 | 63.66 | -0.63% | 402 |
| Dec 11, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 64.06 | 0.81% | 248 |
| Dec 10, 2025 | 64.01 | 64.61 | 63.96 | 64.61 | 63.55 | 0.95% | 11,390 |
| Dec 9, 2025 | 64.15 | 64.15 | 64.00 | 64.00 | 62.95 | 0.10% | 373 |
| Dec 8, 2025 | 64.22 | 64.22 | 63.93 | 63.93 | 62.88 | -0.48% | 9,983 |
| Dec 5, 2025 | 64.52 | 64.54 | 64.16 | 64.24 | 63.19 | -0.07% | 11,752 |
| Dec 4, 2025 | 64.21 | 64.28 | 64.21 | 64.28 | 63.23 | 0.34% | 392 |
| Dec 3, 2025 | 63.76 | 64.07 | 63.76 | 64.07 | 63.02 | 0.45% | 3,276 |
| Dec 2, 2025 | 63.68 | 63.78 | 63.66 | 63.78 | 62.73 | 0.41% | 981 |
| Dec 1, 2025 | 63.82 | 63.82 | 63.52 | 63.52 | 62.48 | -0.52% | 7,636 |
| Nov 28, 2025 | 63.69 | 63.89 | 63.69 | 63.85 | 62.80 | 0.34% | 41,547 |
| Nov 26, 2025 | 63.16 | 63.73 | 63.13 | 63.64 | 62.59 | 1.70% | 9,913 |
| Nov 25, 2025 | 62.54 | 62.84 | 57.00 | 62.57 | 61.55 | 1.03% | 128,013 |
| Nov 24, 2025 | 62.07 | 62.24 | 61.71 | 61.93 | 60.92 | -0.24% | 54,149 |
| Nov 21, 2025 | 61.70 | 62.11 | 61.70 | 62.08 | 61.06 | 1.61% | 1,003 |
| Nov 20, 2025 | 61.62 | 61.62 | 61.10 | 61.10 | 60.10 | -1.53% | 4,843 |
| Nov 19, 2025 | 61.89 | 62.05 | 61.89 | 62.05 | 61.03 | -0.18% | 274 |
| Nov 18, 2025 | 61.94 | 62.16 | 61.94 | 62.16 | 61.14 | -0.96% | 1,127 |
| Nov 17, 2025 | 63.37 | 63.37 | 62.76 | 62.76 | 61.73 | -1.40% | 881 |
| Nov 14, 2025 | 63.77 | 63.77 | 63.66 | 63.66 | 62.61 | -0.29% | 130 |
| Nov 13, 2025 | 64.29 | 64.29 | 63.84 | 63.84 | 62.80 | -1.35% | 480 |
| Nov 12, 2025 | 64.71 | 64.76 | 64.71 | 64.72 | 63.66 | 0.76% | 523 |
| Nov 11, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 63.18 | 0.67% | 115 |
| Nov 10, 2025 | 63.47 | 63.81 | 63.45 | 63.81 | 62.76 | 1.14% | 8,970 |
| Nov 7, 2025 | 62.77 | 63.08 | 62.77 | 63.08 | 62.05 | 0.33% | 1,435 |
| Nov 6, 2025 | 63.02 | 63.02 | 62.88 | 62.88 | 61.84 | -0.58% | 3,158 |
| Nov 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 62.20 | 0.78% | 67 |
| Nov 4, 2025 | 62.80 | 62.85 | 62.75 | 62.75 | 61.72 | -1.17% | 762 |
| Nov 3, 2025 | 63.29 | 63.49 | 63.29 | 63.49 | 62.45 | -0.01% | 1,792 |
| Oct 31, 2025 | 63.66 | 63.66 | 63.18 | 63.50 | 62.46 | -0.35% | 8,016 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.72 | 63.72 | 62.67 | -0.40% | 812 |
| Oct 29, 2025 | 63.89 | 63.97 | 63.89 | 63.97 | 62.92 | -0.90% | 1,196 |
| Oct 28, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 63.50 | 0.07% | 26 |
| Oct 27, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 63.45 | 0.53% | 58 |
| Oct 24, 2025 | 64.09 | 64.17 | 64.09 | 64.17 | 63.12 | 0.16% | 470 |
| Oct 23, 2025 | 63.89 | 64.21 | 63.89 | 64.07 | 63.02 | 0.46% | 1,289 |
| Oct 22, 2025 | 63.89 | 63.92 | 63.73 | 63.78 | 62.73 | -0.32% | 571,271 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 63.98 | 62.93 | -0.84% | 708 |
| Oct 20, 2025 | 64.29 | 64.54 | 64.29 | 64.52 | 63.46 | 0.89% | 6,145 |
| Oct 17, 2025 | 63.79 | 64.13 | 63.55 | 63.95 | 62.90 | -0.43% | 19,170 |
| Oct 16, 2025 | 63.93 | 64.40 | 63.91 | 64.23 | 63.18 | 0.73% | 29,424 |
| Oct 15, 2025 | 63.69 | 63.84 | 63.51 | 63.76 | 62.72 | 0.52% | 21,369 |
| Oct 14, 2025 | 62.79 | 63.84 | 62.78 | 63.43 | 62.39 | 0.40% | 42,420 |
| Oct 13, 2025 | 62.82 | 63.31 | 62.79 | 63.18 | 62.14 | 1.09% | 64,637 |
| Oct 10, 2025 | 63.03 | 63.03 | 62.50 | 62.50 | 61.48 | -1.48% | 17,253 |