iShares Paris-Aligned Climate Optmzd MSCI USA ETF (PABU)
75.31
-1.09
(-1.43%)
USD |
NASDAQ |
Jun 10, 16:00
75.31
0.00 (0.00%)
After-Hours: 19:39
PABU Price : 75.31 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 77.78 | 77.87 | 75.00 | 76.40 | 33790.00 |
| Jun 08, 2026 | 77.50 | 77.65 | 77.17 | 77.17 | 5419.00 |
| Jun 05, 2026 | 78.81 | 78.81 | 76.83 | 77.01 | 9741.00 |
| Jun 04, 2026 | 79.10 | 80.10 | 79.10 | 79.98 | 9702.00 |
| Jun 03, 2026 | 80.19 | 80.19 | 79.48 | 79.51 | 193871.0 |
| Jun 02, 2026 | 80.16 | 80.55 | 80.16 | 80.55 | 151767.0 |
| Jun 01, 2026 | 79.60 | 80.39 | 79.60 | 80.13 | 6267.00 |
| May 29, 2026 | 79.10 | 79.26 | 78.80 | 79.15 | 17925.00 |
| May 28, 2026 | 78.56 | 78.73 | 78.56 | 78.71 | 30756.00 |
| May 27, 2026 | 77.97 | 77.97 | 77.77 | 77.77 | 97753.00 |
| May 26, 2026 | 78.15 | 78.15 | 78.06 | 78.06 | 93133.00 |
| May 22, 2026 | 77.72 | 77.73 | 77.41 | 77.48 | 79750.00 |
| May 21, 2026 | 76.69 | 77.08 | 76.57 | 77.05 | 3878.00 |
| May 20, 2026 | 76.14 | 76.91 | 76.13 | 76.91 | 74637.00 |
| May 19, 2026 | 76.02 | 76.09 | 75.76 | 75.76 | 940.00 |
| May 18, 2026 | 76.51 | 76.51 | 76.13 | 76.22 | 460.00 |
| May 15, 2026 | 76.65 | 76.65 | 76.19 | 76.19 | 389.00 |
| May 14, 2026 | 76.58 | 77.15 | 76.58 | 77.10 | 8980.00 |
| May 13, 2026 | 75.70 | 76.42 | 75.70 | 76.41 | 49941.00 |
| May 12, 2026 | 75.77 | 75.87 | 75.44 | 75.87 | 55847.00 |
| May 11, 2026 | 75.82 | 76.30 | 75.82 | 76.04 | 1808.00 |
| May 08, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 405.00 |
| May 07, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 109.00 |
| May 06, 2026 | 75.38 | 75.66 | 75.30 | 75.65 | 8141.00 |
| May 05, 2026 | 74.31 | 74.37 | 74.31 | 74.37 | 5154.00 |
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