iShares Paris-Aligned Climate Optmzd MSCI USA ETF (PABU)
79.72
+0.58
(+0.73%)
USD |
NASDAQ |
Oct 05, 15:47
PABU Price : 79.72 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 79.64 | 79.64 | 79.08 | 79.14 | 29200.00 |
| Oct 01, 2026 | 78.19 | 78.62 | 78.19 | 78.45 | 4047.00 |
| Sep 30, 2026 | 78.86 | 78.94 | 78.52 | 78.52 | 132597.0 |
| Sep 29, 2026 | 78.50 | 78.50 | 78.28 | 78.31 | 20413.00 |
| Sep 28, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 621.00 |
| Sep 25, 2026 | 79.29 | 79.29 | 79.21 | 79.24 | 63509.00 |
| Sep 24, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 138.00 |
| Sep 23, 2026 | 79.51 | 79.52 | 79.26 | 79.32 | 4723.00 |
| Sep 22, 2026 | 80.22 | 80.22 | 79.85 | 79.95 | 25951.00 |
| Sep 21, 2026 | 78.87 | 79.89 | 78.87 | 79.89 | 17660.00 |
| Sep 18, 2026 | 77.94 | 78.18 | 77.92 | 78.18 | 2992.00 |
| Sep 17, 2026 | 78.06 | 78.32 | 78.06 | 78.32 | 16762.00 |
| Sep 16, 2026 | 77.58 | 77.70 | 77.15 | 77.15 | 4224.00 |
| Sep 15, 2026 | 77.54 | 77.54 | 77.27 | 77.27 | 1199.00 |
| Sep 14, 2026 | 77.63 | 78.03 | 77.63 | 77.96 | 104151.0 |
| Sep 11, 2026 | 78.20 | 78.20 | 78.14 | 78.14 | 246.00 |
| Sep 10, 2026 | 77.73 | 77.73 | 77.39 | 77.39 | 231.00 |
| Sep 09, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 39741.00 |
| Sep 08, 2026 | 78.41 | 78.49 | 78.27 | 78.27 | 44558.00 |
| Sep 04, 2026 | 78.76 | 78.82 | 78.69 | 78.69 | 453.00 |
| Sep 03, 2026 | 78.49 | 79.27 | 78.49 | 79.21 | 8545.00 |
| Sep 02, 2026 | 77.45 | 77.87 | 77.45 | 77.62 | 1665.00 |
| Sep 01, 2026 | 77.77 | 77.82 | 77.61 | 77.76 | 11416.00 |
| Aug 31, 2026 | 78.76 | 78.78 | 78.75 | 78.75 | 16638.00 |
| Aug 28, 2026 | 79.35 | 79.35 | 78.99 | 78.99 | 672.00 |
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