iShares Paris-Aligned Climate Optmzd MSCI USA ETF (PABU)
77.94
-0.46
(-0.58%)
USD |
NASDAQ |
Aug 24, 16:00
77.99
+0.05
(+0.06%)
After-Hours: 20:00
PABU Price : 77.94 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 77.93 | 78.17 | 77.90 | 77.94 | 969.00 |
| Aug 21, 2026 | 78.35 | 78.41 | 78.32 | 78.40 | 852.00 |
| Aug 20, 2026 | 78.22 | 78.22 | 78.00 | 78.03 | 1359.00 |
| Aug 19, 2026 | 78.08 | 78.39 | 78.08 | 78.39 | 15133.00 |
| Aug 18, 2026 | 77.76 | 77.88 | 77.75 | 77.83 | 24727.00 |
| Aug 17, 2026 | 78.37 | 78.37 | 78.24 | 78.24 | 384.00 |
| Aug 14, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 56.00 |
| Aug 13, 2026 | 78.91 | 79.38 | 78.91 | 79.38 | 494.00 |
| Aug 12, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 97.00 |
| Aug 11, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 113.00 |
| Aug 10, 2026 | 78.83 | 78.83 | 78.73 | 78.73 | 711.00 |
| Aug 07, 2026 | 78.89 | 79.00 | 78.68 | 79.00 | 420.00 |
| Aug 06, 2026 | 78.20 | 78.35 | 78.02 | 78.18 | 5863.00 |
| Aug 05, 2026 | 78.12 | 78.20 | 78.05 | 78.20 | 873.00 |
| Aug 04, 2026 | 78.04 | 78.84 | 78.00 | 78.63 | 48401.00 |
| Aug 03, 2026 | 75.87 | 76.98 | 75.87 | 76.90 | 541.00 |
| Jul 31, 2026 | 75.31 | 75.68 | 75.28 | 75.63 | 22916.00 |
| Jul 30, 2026 | 74.77 | 75.24 | 74.77 | 75.24 | 2583.00 |
| Jul 29, 2026 | 74.76 | 74.76 | 73.87 | 73.87 | 695.00 |
| Jul 28, 2026 | 74.71 | 74.76 | 74.60 | 74.60 | 5253.00 |
| Jul 27, 2026 | 74.15 | 74.27 | 74.15 | 74.27 | 170.00 |
| Jul 24, 2026 | 74.47 | 74.47 | 74.10 | 74.11 | 6092.00 |
| Jul 23, 2026 | 73.91 | 73.91 | 73.88 | 73.88 | 604.00 |
| Jul 22, 2026 | 75.40 | 75.40 | 75.38 | 75.39 | 2010.00 |
| Jul 21, 2026 | 75.73 | 75.73 | 75.66 | 75.66 | 285.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median