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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.4	69.54	69.54	69.54	69.14	29,900
February 19, 2026	68.97	69.14	69.14	69.32	68.84	1,420
February 18, 2026	69.45	69.36	69.36	69.47	69.11	16,829
February 17, 2026	68.76	69.05	69.05	69.07	68.32	1,200
February 13, 2026	69.31	68.93	68.93	69.36	68.84	21,404
February 12, 2026	69.14	68.91	68.91	69.3	68.88	1,300
February 11, 2026	70.63	69.82	69.82	70.63	69.79	235,000
February 10, 2026	70.52	70.3	70.3	70.7	70.3	231,812
February 09, 2026	69.99	70.47	70.47	70.56	69.99	1,500
February 06, 2026	69.45	70.04	70.04	70.09	69.17	875,262
February 05, 2026	69.27	68.67	68.67	69.27	68.59	9,046
February 04, 2026	69.63	69.8	69.8	70.1	69.26	66,600
February 03, 2026	70.57	70.04	70.04	70.6	69.54	73,300
February 02, 2026	71.44	71.45	71.45	71.71	71.44	25,300
January 30, 2026	71.6	71.39	71.39	71.76	71.03	194,251
January 29, 2026	72.11	71.8	71.8	72.11	70.84	19,800
January 28, 2026	72.57	72.32	72.32	72.57	72.14	219
January 27, 2026	72.43	72.4	72.4	72.51	72.4	605
January 26, 2026	72.07	72.27	72.27	72.37	72.07	3,113
January 23, 2026	71.97	71.9	71.9	71.97	71.87	22,300
January 22, 2026	71.52	71.67	71.67	71.86	71.52	11,408
January 21, 2026	70.69	71.11	71.11	71.49	70.49	43,700
January 20, 2026	70.71	70.37	70.37	70.72	70.37	20,749
January 16, 2026	72.36	72.31	72.31	72.42	72.31	1,400
January 15, 2026	72.63	72.18	72.18	72.63	72.18	1,539
January 14, 2026	72.04	72.26	72.26	72.26	71.82	17,338
January 13, 2026	73.1	72.73	72.73	73.14	72.46	7,797
January 12, 2026	72.54	73.05	73.05	73.19	72.54	16,000
January 09, 2026	72.91	73.04	73.04	73.19	72.91	37,615
January 08, 2026	72.78	72.87	72.87	72.92	72.71	25,033
January 07, 2026	73.39	73.09	73.09	73.47	73.09	1,149
January 06, 2026	73.16	73.27	73.27	73.27	73.16	1,874
January 05, 2026	73.18	72.94	72.94	73.18	72.93	17,500
January 02, 2026	73.28	72.54	72.54	73.35	72.36	18,528
December 31, 2025	73.35	72.84	72.84	73.35	72.82	277,414
December 30, 2025	73.34	73.36	73.36	73.47	73.32	3,500
December 29, 2025	73.34	73.43	73.43	73.47	73.34	181,834
December 26, 2025	73.82	73.73	73.73	73.92	73.61	41,054
December 24, 2025	73.6	73.74	73.74	73.74	73.6	42,195
December 23, 2025	73.08	73.6	73.6	73.6	73.08	52,023
December 22, 2025	73.04	73.24	73.24	73.24	73.02	23,700
December 19, 2025	72.69	72.64	72.64	72.69	72.64	900
December 18, 2025	72.02	71.95	71.95	72.19	71.84	19,199
December 17, 2025	72.3	71.3	71.3	72.38	71.29	2,159
December 16, 2025	72.04	72.2	72.2	72.2	71.68	21,300
December 15, 2025	72.99	72.4	72.15	72.99	72.4	14,800
December 12, 2025	73.52	72.64	72.64	73.52	72.41	2,643
December 11, 2025	73.14	73.44	73.44	73.47	73.02	6,433
December 10, 2025	72.88	73.36	73.36	73.36	72.88	1,441
December 09, 2025	73.22	73.1	73.1	73.39	73.02	340
December 08, 2025	73.32	73.16	73.16	73.32	73.1	3,237
December 05, 2025	73.56	73.62	73.62	73.67	73.56	8,500
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

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