iShares Paris-Aligned Climate Optimized MSCI USA ETF (PABU)
NASDAQ: PABU · Real-Time Price · USD
73.48
-0.29 (-0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.51 | 73.51 | 73.15 | 73.48 | 73.48 | -0.40% | 149,588 |
| Apr 27, 2026 | 73.42 | 73.87 | 73.42 | 73.77 | 73.77 | -0.10% | 8,604 |
| Apr 24, 2026 | 73.47 | 73.85 | 73.47 | 73.85 | 73.85 | 0.99% | 4,976 |
| Apr 23, 2026 | 73.20 | 73.33 | 72.44 | 73.12 | 73.12 | -0.82% | 2,354 |
| Apr 22, 2026 | 73.37 | 73.73 | 73.37 | 73.73 | 73.73 | 1.24% | 5,087 |
| Apr 21, 2026 | 73.53 | 73.53 | 72.77 | 72.83 | 72.83 | -0.63% | 2,458 |
| Apr 20, 2026 | 73.22 | 73.32 | 73.04 | 73.29 | 73.29 | 0.05% | 10,162 |
| Apr 17, 2026 | 73.31 | 73.32 | 73.22 | 73.26 | 73.26 | 1.43% | 1,076 |
| Apr 16, 2026 | 72.23 | 72.23 | 72.20 | 72.22 | 72.22 | 0.32% | 1,095 |
| Apr 15, 2026 | 71.64 | 71.99 | 71.56 | 71.99 | 71.99 | 1.60% | 8,348 |
| Apr 14, 2026 | 70.57 | 70.86 | 70.57 | 70.86 | 70.85 | 1.47% | 280 |
| Apr 13, 2026 | 69.18 | 69.83 | 69.18 | 69.83 | 69.83 | 1.32% | 472 |
| Apr 10, 2026 | 69.15 | 69.15 | 68.85 | 68.92 | 68.92 | 0.12% | 2,259 |
| Apr 9, 2026 | 68.84 | 68.85 | 68.84 | 68.84 | 68.84 | 0.43% | 399 |
| Apr 8, 2026 | 68.85 | 68.85 | 68.54 | 68.54 | 68.54 | 2.17% | 641 |
| Apr 7, 2026 | 66.62 | 67.08 | 66.44 | 67.08 | 67.08 | -0.19% | 3,107 |
| Apr 6, 2026 | 67.11 | 67.21 | 67.11 | 67.21 | 67.21 | 0.34% | 1,869 |
| Apr 2, 2026 | 65.85 | 67.09 | 65.85 | 66.98 | 66.98 | 0.14% | 6,569 |
| Apr 1, 2026 | 66.83 | 67.15 | 66.75 | 66.89 | 66.89 | 0.96% | 9,343 |
| Mar 31, 2026 | 65.03 | 66.39 | 64.91 | 66.26 | 66.25 | 3.26% | 1,235,621 |
| Mar 30, 2026 | 64.58 | 64.59 | 63.89 | 64.16 | 64.16 | -0.16% | 422,692 |
| Mar 27, 2026 | 65.02 | 65.02 | 64.16 | 64.26 | 64.26 | -2.06% | 25,099 |
| Mar 26, 2026 | 66.56 | 66.61 | 65.62 | 65.62 | 65.62 | -1.58% | 6,033 |
| Mar 25, 2026 | 66.94 | 66.94 | 66.65 | 66.67 | 66.67 | 0.78% | 515,159 |
| Mar 24, 2026 | 66.46 | 66.64 | 66.16 | 66.16 | 66.16 | -1.10% | 3,155 |
| Mar 23, 2026 | 67.39 | 67.39 | 66.89 | 66.89 | 66.89 | 1.10% | 29,655 |
| Mar 20, 2026 | 66.55 | 66.63 | 65.86 | 66.16 | 66.16 | -1.57% | 12,754 |
| Mar 19, 2026 | 67.06 | 67.39 | 66.74 | 67.22 | 67.22 | -0.24% | 220,016 |
| Mar 18, 2026 | 67.87 | 67.87 | 67.38 | 67.38 | 67.38 | -1.51% | 208,427 |
| Mar 17, 2026 | 68.40 | 68.49 | 68.38 | 68.41 | 68.41 | -0.06% | 140,724 |
| Mar 16, 2026 | 68.60 | 68.60 | 68.32 | 68.45 | 68.31 | 1.21% | 6,068 |
| Mar 13, 2026 | 68.59 | 68.74 | 67.62 | 67.63 | 67.50 | -0.74% | 42,132 |
| Mar 12, 2026 | 68.90 | 68.90 | 68.14 | 68.14 | 68.00 | -1.62% | 10,729 |
| Mar 11, 2026 | 69.56 | 69.56 | 69.26 | 69.26 | 69.12 | -0.12% | 558 |
| Mar 10, 2026 | 69.57 | 69.78 | 69.34 | 69.34 | 69.20 | -0.36% | 1,502 |
| Mar 9, 2026 | 68.40 | 69.60 | 68.04 | 69.60 | 69.45 | 0.77% | 1,017 |
| Mar 6, 2026 | 69.28 | 69.42 | 68.99 | 69.07 | 68.92 | -0.72% | 33,709 |
| Mar 5, 2026 | 69.60 | 69.60 | 69.06 | 69.56 | 69.42 | -0.29% | 96,136 |
| Mar 4, 2026 | 69.39 | 69.90 | 69.39 | 69.76 | 69.62 | 0.78% | 49,131 |
| Mar 3, 2026 | 68.90 | 69.22 | 68.90 | 69.22 | 69.08 | -0.52% | 1,617 |
| Mar 2, 2026 | 68.50 | 69.59 | 68.50 | 69.59 | 69.44 | 0.33% | 35,857 |
| Feb 27, 2026 | 69.33 | 69.36 | 69.19 | 69.36 | 69.22 | -0.61% | 55,765 |
| Feb 26, 2026 | 70.04 | 70.04 | 69.49 | 69.78 | 69.64 | -0.58% | 1,602 |
| Feb 25, 2026 | 69.75 | 70.20 | 69.75 | 70.19 | 70.04 | 1.12% | 985 |
| Feb 24, 2026 | 69.33 | 69.44 | 69.32 | 69.41 | 69.27 | 1.08% | 59,725 |
| Feb 23, 2026 | 69.01 | 69.01 | 68.67 | 68.67 | 68.53 | -1.25% | 1,556 |
| Feb 20, 2026 | 69.40 | 69.54 | 69.14 | 69.54 | 69.39 | 0.62% | 29,889 |
| Feb 19, 2026 | 69.21 | 69.21 | 68.86 | 69.11 | 68.97 | -0.36% | 1,841 |
| Feb 18, 2026 | 69.45 | 69.47 | 69.11 | 69.36 | 69.22 | 0.44% | 16,829 |
| Feb 17, 2026 | 68.76 | 69.07 | 68.32 | 69.05 | 68.91 | 0.18% | 1,160 |
| Feb 13, 2026 | 69.31 | 69.37 | 68.84 | 68.93 | 68.79 | 0.03% | 21,404 |
| Feb 12, 2026 | 69.14 | 69.30 | 68.88 | 68.91 | 68.76 | -1.30% | 1,293 |
| Feb 11, 2026 | 70.63 | 70.63 | 69.79 | 69.82 | 69.67 | -0.69% | 234,950 |
| Feb 10, 2026 | 70.52 | 70.70 | 70.30 | 70.30 | 70.16 | -0.24% | 231,812 |
| Feb 9, 2026 | 69.99 | 70.56 | 69.99 | 70.47 | 70.33 | 0.62% | 1,485 |
| Feb 6, 2026 | 69.46 | 70.04 | 69.28 | 70.04 | 69.89 | 1.99% | 875,993 |
| Feb 5, 2026 | 69.27 | 69.27 | 68.59 | 68.67 | 68.53 | -1.61% | 9,046 |
| Feb 4, 2026 | 69.63 | 70.10 | 69.26 | 69.80 | 69.65 | -0.36% | 66,594 |
| Feb 3, 2026 | 70.57 | 70.60 | 69.54 | 70.04 | 69.90 | -1.97% | 73,250 |
| Feb 2, 2026 | 71.45 | 71.71 | 71.45 | 71.45 | 71.31 | 0.06% | 25,267 |
| Jan 30, 2026 | 71.57 | 71.57 | 71.30 | 71.41 | 71.27 | -0.54% | 194,290 |
| Jan 29, 2026 | 72.11 | 72.11 | 70.84 | 71.80 | 71.65 | -0.72% | 19,782 |
| Jan 28, 2026 | 72.52 | 72.52 | 72.32 | 72.32 | 72.18 | -0.10% | 825,263 |
| Jan 27, 2026 | 72.43 | 72.51 | 72.40 | 72.40 | 72.25 | 0.18% | 605 |
| Jan 26, 2026 | 72.07 | 72.37 | 72.07 | 72.27 | 72.12 | 0.50% | 3,113 |
| Jan 23, 2026 | 71.97 | 71.97 | 71.87 | 71.90 | 71.76 | 0.32% | 22,281 |
| Jan 22, 2026 | 71.52 | 71.86 | 71.52 | 71.67 | 71.53 | 0.79% | 11,408 |
| Jan 21, 2026 | 70.69 | 71.49 | 70.49 | 71.11 | 70.97 | 1.05% | 43,650 |
| Jan 20, 2026 | 70.71 | 70.72 | 70.37 | 70.38 | 70.23 | -2.67% | 20,749 |
| Jan 16, 2026 | 72.36 | 72.42 | 72.31 | 72.31 | 72.16 | 0.18% | 1,361 |
| Jan 15, 2026 | 72.63 | 72.63 | 72.18 | 72.18 | 72.03 | -0.12% | 1,539 |
| Jan 14, 2026 | 72.04 | 72.26 | 71.82 | 72.26 | 72.11 | -0.64% | 17,341 |
| Jan 13, 2026 | 73.04 | 73.04 | 72.52 | 72.73 | 72.58 | -0.45% | 8,503 |
| Jan 12, 2026 | 72.54 | 73.19 | 72.54 | 73.05 | 72.90 | 0.02% | 15,964 |
| Jan 9, 2026 | 72.91 | 73.19 | 72.91 | 73.04 | 72.89 | 0.23% | 37,615 |
| Jan 8, 2026 | 72.78 | 72.92 | 72.71 | 72.87 | 72.72 | -0.30% | 25,033 |
| Jan 7, 2026 | 73.39 | 73.47 | 73.09 | 73.09 | 72.94 | -0.23% | 1,149 |
| Jan 6, 2026 | 73.16 | 73.27 | 73.16 | 73.26 | 73.11 | 0.43% | 1,874 |
| Jan 5, 2026 | 73.18 | 73.18 | 72.93 | 72.94 | 72.79 | 0.56% | 17,453 |
| Jan 2, 2026 | 73.28 | 73.35 | 72.36 | 72.54 | 72.39 | -0.42% | 18,528 |
| Dec 31, 2025 | 73.20 | 73.22 | 72.84 | 72.84 | 72.69 | -0.71% | 277,414 |
| Dec 30, 2025 | 73.34 | 73.47 | 73.32 | 73.36 | 73.21 | -0.10% | 3,500 |
| Dec 29, 2025 | 73.34 | 73.47 | 73.34 | 73.43 | 73.28 | -0.41% | 181,834 |
| Dec 26, 2025 | 73.78 | 73.78 | 73.71 | 73.74 | 73.58 | -0.01% | 46,184 |
| Dec 24, 2025 | 73.60 | 73.74 | 73.60 | 73.74 | 73.59 | 0.19% | 42,195 |
| Dec 23, 2025 | 73.08 | 73.60 | 73.08 | 73.60 | 73.45 | 0.49% | 52,023 |
| Dec 22, 2025 | 73.04 | 73.24 | 73.02 | 73.24 | 73.09 | 0.82% | 23,682 |
| Dec 19, 2025 | 72.69 | 72.69 | 72.64 | 72.64 | 72.49 | 0.96% | 874 |
| Dec 18, 2025 | 72.02 | 72.19 | 71.84 | 71.95 | 71.80 | 0.92% | 19,199 |
| Dec 17, 2025 | 72.13 | 72.32 | 71.28 | 71.30 | 71.15 | -1.25% | 5,325 |
| Dec 16, 2025 | 72.04 | 72.20 | 71.68 | 72.20 | 72.05 | -0.28% | 21,288 |
| Dec 15, 2025 | 72.99 | 72.99 | 72.40 | 72.40 | 72.01 | -0.34% | 14,764 |
| Dec 12, 2025 | 73.42 | 73.42 | 72.41 | 72.65 | 72.25 | -1.07% | 2,694 |
| Dec 11, 2025 | 73.14 | 73.47 | 73.02 | 73.44 | 73.04 | 0.11% | 6,433 |
| Dec 10, 2025 | 72.88 | 73.36 | 72.88 | 73.36 | 72.95 | 0.39% | 1,441 |
| Dec 9, 2025 | 73.12 | 73.12 | 73.07 | 73.07 | 72.67 | -0.12% | 2,831 |
| Dec 8, 2025 | 73.32 | 73.32 | 73.10 | 73.16 | 72.76 | -0.62% | 3,237 |
| Dec 5, 2025 | 73.56 | 73.67 | 73.56 | 73.62 | 73.21 | 0.39% | 8,493 |
| Dec 4, 2025 | 73.31 | 73.41 | 73.26 | 73.33 | 72.93 | 0.06% | 45,288 |
| Dec 3, 2025 | 73.09 | 73.38 | 73.09 | 73.29 | 72.88 | 0.33% | 1,553 |