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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	70.42	70.21	70.21	70.51	70.03	15,532
September 09, 2025	69.62	69.85	69.85	69.85	69.49	29,300
September 08, 2025	69.67	69.64	69.64	69.68	69.58	29,615
September 05, 2025	69.94	69.37	69.37	70.01	69.08	1,036
September 04, 2025	69.46	69.57	69.57	69.57	69.46	510
September 03, 2025	68.73	68.99	68.99	68.99	68.73	308,400
September 02, 2025	68.3	68.6	68.6	68.6	68.16	3,300
August 29, 2025	69.56	69.18	69.18	69.56	69.18	700
August 28, 2025	69.75	69.91	69.91	69.91	69.75	139,047
August 27, 2025	69.57	69.74	69.74	69.74	69.57	71,247
August 26, 2025	69.34	69.58	69.58	69.58	69.34	40,800
August 25, 2025	69.47	69.25	69.25	69.48	69.25	10,232
August 22, 2025	69.52	69.46	69.46	69.53	69.46	2,622
August 21, 2025	68.48	68.31	68.31	68.48	68.22	2,248
August 20, 2025	68.68	68.67	68.67	68.68	68.66	5,100
August 19, 2025	69.35	68.85	68.85	69.35	68.84	1,300
August 18, 2025	69.48	69.42	69.42	69.48	69.38	2,131
August 15, 2025	69.51	69.41	69.41	69.52	69.41	77,000
August 14, 2025	69.42	69.47	69.47	69.47	69.4	4,906
August 13, 2025	69.32	69.44	69.44	69.45	69.32	75,639
August 12, 2025	68.68	69.09	69.09	69.09	68.68	4,600
August 11, 2025	68.83	68.51	68.51	68.83	68.51	319
August 08, 2025	68.62	68.72	68.72	68.74	68.62	1,136
August 07, 2025	68.12	68.25	68.25	68.25	68.1	703
August 06, 2025	68.52	68.45	68.45	68.54	68.45	110,400
August 05, 2025	68.45	68.11	68.11	68.45	68.03	42,390
August 04, 2025	68.3	68.31	68.31	68.31	68.28	1,945
August 01, 2025	67.03	67.06	67.06	67.26	66.97	1,705
July 31, 2025	69.12	68.13	68.13	69.12	67.99	216,529
July 30, 2025	68.67	68.4	68.4	68.67	68.15	976,300
July 29, 2025	68.55	68.58	68.58	68.63	68.5	69,106
July 28, 2025	68.7	68.69	68.69	68.7	68.69	346
July 25, 2025	68.46	68.63	68.63	68.69	68.46	3,060
July 24, 2025	68.2	68.36	68.36	68.43	68.2	10,246
July 23, 2025	67.91	68.33	68.33	68.33	67.91	145,043
July 22, 2025	67.68	67.93	67.93	67.93	67.68	11,006
July 21, 2025	68.14	67.87	67.87	68.19	67.87	2,200
July 18, 2025	67.9	67.81	67.81	67.91	67.63	12,403
July 17, 2025	67.62	67.79	67.79	67.82	67.62	818
July 16, 2025	67.19	67.41	67.41	67.41	66.96	7,425
July 15, 2025	67.44	67.14	67.14	67.44	67.07	1,400
July 14, 2025	67.17	67.27	67.27	67.27	67.17	300
July 11, 2025	67.12	67.07	67.07	67.12	67.01	1,600
July 10, 2025	67.14	67.35	67.35	67.47	67.14	17,038
July 09, 2025	66.99	67.19	67.19	67.24	66.97	8,200
July 08, 2025	66.91	66.82	66.82	66.91	66.79	1,000
July 07, 2025	67.05	66.8	66.8	67.08	66.8	2,120
July 03, 2025	67.56	67.63	67.63	67.63	67.52	600

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