iShares Paris-Aligned Clmt MSCI USA ETF (PABU)
53.68
+0.44
(+0.82%)
USD |
NASDAQ |
Apr 22, 16:00
PABU Price: 53.68 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 53.79 | 53.79 | 53.68 | 53.68 | 738.00 |
| Apr 19, 2024 | 53.77 | 53.77 | 53.17 | 53.24 | 1862.00 |
| Apr 18, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 56.00 |
| Apr 17, 2024 | 54.15 | 54.15 | 53.98 | 53.98 | 3188.00 |
| Apr 16, 2024 | 54.54 | 54.54 | 54.45 | 54.45 | 1897.00 |
| Apr 15, 2024 | 54.57 | 54.57 | 54.50 | 54.50 | 1607.00 |
| Apr 12, 2024 | 55.43 | 55.43 | 55.30 | 55.34 | 3852.00 |
| Apr 11, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 24.00 |
| Apr 10, 2024 | 55.78 | 55.78 | 55.76 | 55.76 | 365.00 |
| Apr 09, 2024 | 56.17 | 56.36 | 56.17 | 56.36 | 575.00 |
| Apr 08, 2024 | 56.35 | 56.35 | 56.27 | 56.28 | 1049.00 |
| Apr 05, 2024 | 56.29 | 56.29 | 56.14 | 56.14 | 486.00 |
| Apr 04, 2024 | 56.71 | 56.71 | 55.60 | 55.63 | 4457.00 |
| Apr 03, 2024 | 56.43 | 56.43 | 56.16 | 56.32 | 42589.00 |
| Apr 02, 2024 | 56.08 | 56.27 | 56.08 | 56.20 | 72173.00 |
| Apr 01, 2024 | 56.67 | 56.76 | 56.67 | 56.76 | 44601.00 |
| Mar 28, 2024 | 56.99 | 57.02 | 56.90 | 56.90 | 106002.0 |
| Mar 27, 2024 | 56.68 | 56.92 | 56.56 | 56.89 | 11954.00 |
| Mar 26, 2024 | 56.67 | 56.67 | 56.36 | 56.42 | 7057.00 |
| Mar 25, 2024 | 56.59 | 56.66 | 56.51 | 56.51 | 26571.00 |
| Mar 22, 2024 | 56.84 | 56.85 | 56.74 | 56.80 | 1262.00 |
| Mar 21, 2024 | 57.06 | 57.10 | 56.92 | 56.92 | 98327.00 |
| Mar 20, 2024 | 56.37 | 56.92 | 56.36 | 56.92 | 3164.00 |
| Mar 19, 2024 | 56.10 | 56.44 | 56.10 | 56.39 | 345.00 |
| Mar 18, 2024 | 56.30 | 56.33 | 56.20 | 56.20 | 1279.00 |
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
38.63
Minimum
Oct 14 2022
56.92
Maximum
Mar 20 2024
46.79
Average
45.64
Median