iShares Paris-Aligned Climate MSCI USA ETF - PABU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.31	73.33	73.33	73.41	73.26	45,288
December 03, 2025	73.09	73.29	73.29	73.38	73.09	1,600
December 02, 2025	73.39	73.04	73.04	73.39	73.04	824
December 01, 2025	72.79	72.87	72.87	73.14	72.79	1,946
November 28, 2025	73.22	73.22	73.22	73.22	73.22	101
November 26, 2025	73.07	72.97	72.97	73.11	72.97	4,400
November 25, 2025	71.83	72.45	72.45	72.55	71.33	5,526
November 24, 2025	71.48	71.88	71.88	72	71.37	54,500
November 21, 2025	70.32	70.63	70.63	71.12	70.06	1,543
November 20, 2025	72.46	70	70	72.46	70	2,102
November 19, 2025	71.38	71.04	71.04	71.38	70.77	1,841
November 18, 2025	70.98	70.77	70.77	70.98	70.77	1,000
November 17, 2025	71.81	71.39	71.39	72.11	71.39	926
November 14, 2025	71.15	72.07	72.07	72.61	71.15	281
November 13, 2025	72.65	72.2	72.2	72.65	72.16	2,800
November 12, 2025	73.71	73.58	73.58	73.74	73.51	34,200
November 11, 2025	73.31	73.59	73.59	73.62	73.31	25,400
November 10, 2025	73.55	73.55	73.55	73.55	73.55	100
November 07, 2025	71.84	72.33	72.33	72.33	71.34	4,800
November 06, 2025	73.28	72.48	72.48	73.28	72.4	91,407
November 05, 2025	73.41	73.49	73.49	73.87	73.41	8,133
November 04, 2025	73.23	73.27	73.27	73.66	73.14	37,143
November 03, 2025	74.08	74.2	74.2	74.2	74.04	46,934
October 31, 2025	73.89	73.96	73.96	74.18	73.57	66,300
October 30, 2025	73.94	73.52	73.52	73.94	73.52	866
October 29, 2025	74.42	74.18	74.18	74.42	73.96	3,200
October 28, 2025	74.34	74.5	74.5	74.72	74.34	3,601
October 27, 2025	74.09	74.2	74.2	74.2	74.07	3,100
October 24, 2025	73.13	73.21	73.21	73.38	73.1	2,185
October 23, 2025	72.1	72.46	72.46	72.63	72.1	16,066
October 22, 2025	72.38	72.12	72.12	72.53	71.85	392,440
October 21, 2025	72.46	72.57	72.57	72.69	72.46	113,128
October 20, 2025	72.27	72.51	72.51	72.55	72.27	3,708
October 17, 2025	71.34	71.82	71.82	71.92	71.1	95,900
October 16, 2025	72.09	71.36	71.36	72.26	71.07	42,815
October 15, 2025	72.23	71.77	71.77	72.23	71.64	22,900
October 14, 2025	70.87	71.49	71.49	71.83	70.87	6,400
October 13, 2025	71.7	71.86	71.86	71.96	71.62	21,400
October 10, 2025	73.03	70.78	70.78	73.16	70.78	16,497
October 09, 2025	72.68	72.77	72.77	72.77	72.68	850,700
October 08, 2025	72.7	72.86	72.86	72.86	72.7	1,328
October 07, 2025	72.9	72.31	72.31	72.9	72.31	4,619
October 06, 2025	72.65	72.71	72.71	72.73	72.65	1,300
October 03, 2025	72.61	72.32	72.32	72.61	72.32	25,514
October 02, 2025	72.45	72.27	72.27	72.46	72.03	263
October 01, 2025	72.24	72.26	72.23	72.26	72.23	188,624
September 30, 2025	71.31	71.87	71.87	71.87	71.31	2,388
September 29, 2025	71.52	71.41	71.41	71.7	71.39	10,220
September 26, 2025	71.08	71.24	71.24	71.26	70.86	64,133
September 25, 2025	70.62	70.81	70.81	70.9	70.62	3,037
September 24, 2025	71.47	71.16	71.16	71.47	71.07	43,200
September 23, 2025	72.06	71.4	71.4	72.06	71.36	188,900
September 22, 2025	71.49	72.07	72.07	72.07	71.49	15,519
September 19, 2025	71.43	71.59	71.59	71.61	71.4	2,031
September 18, 2025	71.15	71.16	71.16	71.16	71.15	78,234
September 17, 2025	70.92	70.88	70.88	70.99	70.88	78,234
September 16, 2025	71.13	71.09	71.06	71.13	71.09	9,635
September 15, 2025	71.27	71.24	71.09	71.27	71.24	300
September 12, 2025	70.83	70.85	70.85	70.97	70.74	618
September 11, 2025	70.7	70.85	70.85	70.85	70.7	12,500

iShares Paris-Aligned Climate MSCI USA ETF (PABU) NASDAQ