Skip to main content
iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
73.62
+0.29 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

PABU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.5673.6773.5673.6273.620.39%8,493
Dec 4, 202573.3173.4173.2673.3373.330.06%45,288
Dec 3, 202573.0973.3873.0973.2973.290.33%1,553
Dec 2, 202573.3973.3973.0473.0473.040.24%825
Dec 1, 202572.7973.1472.7972.8772.87-0.48%1,946
Nov 28, 202573.2273.2273.2273.2273.220.35%101
Nov 26, 202573.0773.1172.9772.9772.970.71%4,388
Nov 25, 202571.8372.5571.3372.4572.450.79%5,526
Nov 24, 202571.4872.0071.3771.8871.881.77%54,481
Nov 21, 202570.3271.1270.0670.6370.630.89%1,543
Nov 20, 202572.4672.4670.0070.0070.00-1.46%4,039
Nov 19, 202571.3871.3870.7771.0471.040.38%1,841
Nov 18, 202570.9870.9870.7770.7770.77-0.86%984
Nov 17, 202571.8172.1171.3971.3971.39-0.94%926
Nov 14, 202572.3872.3872.0772.0772.07-0.18%321
Nov 13, 202572.6572.6572.1672.2072.20-1.88%2,838
Nov 12, 202573.7173.7473.5173.5873.58-0.01%34,164
Nov 11, 202573.3173.6273.3173.5973.590.05%25,447
Nov 10, 202573.5573.5573.5573.5573.551.69%60
Nov 7, 202571.8472.3371.3472.3372.33-0.22%4,817
Nov 6, 202573.2873.2872.4072.4972.48-1.37%92,209
Nov 5, 202573.4173.8773.4173.4973.490.30%8,133
Nov 4, 202573.2373.6673.1473.2773.27-1.25%37,147
Nov 3, 202574.0874.2074.0474.2074.200.32%46,934
Oct 31, 202573.8974.1873.5773.9773.960.61%66,296
Oct 30, 202573.9473.9473.5273.5273.52-0.90%866
Oct 29, 202574.4274.4273.9674.1974.18-0.43%3,175
Oct 28, 202574.3474.7274.3474.5074.500.41%3,601
Oct 27, 202574.0974.2074.0774.2074.201.35%3,091
Oct 24, 202573.3373.3573.1973.2173.211.03%2,090
Oct 23, 202572.1072.6372.1072.4672.460.48%15,958
Oct 22, 202572.5372.5371.8372.1272.12-0.63%392,440
Oct 21, 202572.4672.6972.4672.5772.570.08%113,128
Oct 20, 202572.2772.5572.2772.5172.510.97%3,708
Oct 17, 202571.3471.9271.1071.8271.820.63%95,881
Oct 16, 202572.0972.2671.0271.3771.36-0.57%42,820
Oct 15, 202572.2372.2371.6471.7771.770.40%22,881
Oct 14, 202571.1771.8371.1771.4971.49-0.52%6,527
Oct 13, 202571.7171.9671.6271.8771.871.54%21,363
Oct 10, 202572.9872.9970.7870.7870.78-2.74%16,497
Oct 9, 202572.6872.7772.6872.7772.77-0.13%850,683
Oct 8, 202572.7072.8672.7072.8672.860.76%932
Oct 7, 202572.9072.9072.3172.3172.31-0.55%4,619
Oct 6, 202572.6572.7372.6572.7172.710.55%1,252
Oct 3, 202572.6172.6172.3272.3272.320.06%25,514
Oct 2, 202572.3272.3272.2672.2772.270.01%616
Oct 1, 202571.6172.2671.6172.2672.260.54%188,628
Sep 30, 202571.3171.8771.3171.8771.870.64%2,388
Sep 29, 202571.5271.7071.3971.4171.410.24%9,940
Sep 26, 202571.0871.2670.8671.2471.240.62%64,133
Sep 25, 202570.7970.8170.7370.8170.81-0.49%3,041
Sep 24, 202571.4771.4771.0771.1671.16-0.34%43,175
Sep 23, 202572.0672.0671.3671.4071.40-0.93%188,861
Sep 22, 202571.4972.0771.4972.0772.070.67%15,519
Sep 19, 202571.4371.6171.4071.5971.590.61%1,737
Sep 18, 202571.1571.1671.1571.1671.160.40%11,238
Sep 17, 202570.9270.9970.8870.8870.88-0.30%78,140
Sep 16, 202571.1371.1371.0971.0971.09-0.22%75,001
Sep 15, 202571.2771.2771.2571.2571.090.56%280
Sep 12, 202570.8771.0070.8570.8570.69-629
Sep 11, 202570.7070.8570.7070.8570.690.91%12,450
Sep 10, 202570.4270.5170.0370.2170.050.51%15,532
Sep 9, 202569.6269.8569.4969.8569.700.31%29,205
Sep 8, 202569.6769.6869.5869.6469.480.38%29,615
Sep 5, 202569.8769.8769.3569.3769.22-0.28%1,041
Sep 4, 202569.4669.5769.4669.5769.410.83%510
Sep 3, 202568.7368.9968.7368.9968.840.57%308,353
Sep 2, 202568.3068.6068.1668.6068.45-0.84%3,273
Aug 29, 202569.5669.5669.1869.1869.02-1.05%687
Aug 28, 202569.7569.9169.7569.9169.760.25%139,047
Aug 27, 202569.5769.7469.5769.7469.580.22%71,247
Aug 26, 202569.3469.5869.3469.5869.430.48%40,782
Aug 25, 202569.4769.4869.2569.2569.10-0.31%10,232
Aug 22, 202569.5269.5369.4669.4669.311.68%2,622
Aug 21, 202568.4868.4868.2268.3168.16-0.51%2,248
Aug 20, 202568.6868.6868.6668.6768.51-0.26%5,076
Aug 19, 202569.3569.3568.8468.8568.69-0.83%1,294
Aug 18, 202569.4869.4869.3869.4269.270.02%2,131
Aug 15, 202569.5169.5269.4169.4169.25-0.09%76,956
Aug 14, 202569.4269.4769.4069.4769.320.05%4,906
Aug 13, 202569.3269.4569.3269.4469.290.51%75,639
Aug 12, 202568.6869.0968.6869.0968.940.85%4,598
Aug 11, 202568.8368.8368.5168.5168.36-0.31%319
Aug 8, 202568.6268.7468.6268.7268.570.69%994
Aug 7, 202568.1268.2568.1068.2568.10-0.29%703
Aug 6, 202568.5268.5468.4568.4568.300.50%110,350
Aug 5, 202568.3468.3568.0368.1167.96-0.29%115,793
Aug 4, 202568.3068.3168.2868.3168.161.86%1,945
Aug 1, 202567.0367.2666.9767.0666.91-1.57%1,705
Jul 31, 202569.1269.1267.9968.1367.98-0.38%216,529
Jul 30, 202568.6768.6768.1568.4068.24-0.27%976,294
Jul 29, 202568.5568.6368.5068.5868.43-0.17%69,106
Jul 28, 202568.7068.7068.6968.6968.540.09%346
Jul 25, 202568.4668.6968.4668.6368.480.40%2,964
Jul 24, 202568.2068.4368.2068.3668.210.04%10,246
Jul 23, 202567.9168.3367.9168.3368.180.59%145,043
Jul 22, 202567.6867.9367.6867.9367.770.08%11,006
Jul 21, 202568.1468.1967.8767.8767.720.05%2,151
Jul 18, 202567.8067.8467.7767.8467.690.07%12,408
Jul 17, 202567.6267.8267.6267.7967.640.57%818