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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	66.83	66.96	66.96	66.96	66.83	200
July 01, 2025	66.59	66.62	66.62	66.69	66.59	4,602
June 30, 2025	66.64	66.86	66.86	67.01	66.58	95,900
June 27, 2025	66.38	66.55	66.55	66.61	66.19	3,500
June 26, 2025	65.86	66.19	66.19	66.21	65.86	4,500
June 25, 2025	66.11	65.93	65.93	66.11	65.93	32,800
June 24, 2025	65.66	65.99	65.99	66.08	65.66	43,400
June 23, 2025	64.41	65.21	65.21	65.21	64.35	39,141
June 20, 2025	64.87	64.35	64.35	64.9	64.33	11,226
June 18, 2025	65.1	64.75	64.75	65.1	64.69	11,611
June 17, 2025	65.04	64.69	64.69	65.16	64.67	18,500
June 16, 2025	65.54	65.44	65.37	65.54	65.29	9,955
June 13, 2025	65.09	64.83	64.69	65.36	64.79	2,202
June 12, 2025	65.65	65.7	65.56	65.78	65.61	3,237
June 11, 2025	65.78	65.42	65.28	65.93	65.35	50,926
June 10, 2025	65.37	65.74	65.6	65.74	65.29	88,422
June 09, 2025	65.15	65.23	65.09	65.39	65.15	93,127
June 06, 2025	65.24	65.28	65.14	65.38	65.09	10,214
June 05, 2025	65.17	64.5	64.36	65.35	64.3	5,727
June 04, 2025	64.91	65.08	64.94	65.15	64.73	47,000
June 03, 2025	64.5	64.88	64.74	64.91	64.5	7,978
June 02, 2025	63.76	64.49	64.35	64.49	63.75	185,800
May 30, 2025	64.09	64.22	64.22	64.33	63.56	38,442
May 29, 2025	64.43	64.42	64.42	64.43	64.19	6,101
May 28, 2025	64.31	64.11	64.11	64.31	64.11	390,900
May 27, 2025	64.15	64.42	64.42	64.42	64.15	348,600
May 23, 2025	62.75	63.01	63.01	63.25	62.67	106,891
May 22, 2025	63.61	63.46	63.46	63.83	63.42	30,403
May 21, 2025	64.04	63.43	63.43	64.4	63.32	19,600

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