iShares Paris-Aligned Clmt MSCI USA ETF (PABU)
65.24
+0.46
(+0.71%)
USD |
NASDAQ |
Nov 21, 16:00
65.24
0.00 (0.00%)
After-Hours: 20:00
PABU Price: 65.24 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 64.79 | 64.87 | 64.35 | 64.78 | 12703.00 |
| Nov 19, 2024 | 64.42 | 64.90 | 64.42 | 64.87 | 2124.00 |
| Nov 18, 2024 | 64.17 | 64.51 | 64.17 | 64.46 | 7562.00 |
| Nov 15, 2024 | 64.82 | 64.82 | 64.07 | 64.22 | 6826.00 |
| Nov 14, 2024 | 65.44 | 65.56 | 65.14 | 65.18 | 3245.00 |
| Nov 13, 2024 | 65.47 | 65.71 | 65.47 | 65.70 | 21668.00 |
| Nov 12, 2024 | 65.74 | 65.74 | 65.62 | 65.56 | 750636.0 |
| Nov 11, 2024 | 65.89 | 66.01 | 65.80 | 65.81 | 2183.00 |
| Nov 08, 2024 | 65.58 | 65.81 | 65.58 | 65.81 | 9891.00 |
| Nov 07, 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 4835.00 |
| Nov 06, 2024 | 64.65 | 64.72 | 64.29 | 64.67 | 2396.00 |
| Nov 05, 2024 | 62.96 | 63.42 | 62.96 | 63.42 | 3337.00 |
| Nov 04, 2024 | 62.68 | 62.87 | 62.66 | 62.66 | 1964.00 |
| Nov 01, 2024 | 62.95 | 63.12 | 62.74 | 62.74 | 2499.00 |
| Oct 31, 2024 | 62.95 | 62.95 | 62.36 | 62.36 | 4775.00 |
| Oct 30, 2024 | 64.01 | 64.07 | 63.93 | 63.97 | 85607.00 |
| Oct 29, 2024 | 63.99 | 64.27 | 63.95 | 64.12 | 77669.00 |
| Oct 28, 2024 | 64.18 | 64.18 | 63.93 | 63.93 | 846.00 |
| Oct 25, 2024 | 63.87 | 63.87 | 63.72 | 63.72 | 8801.00 |
| Oct 24, 2024 | 63.71 | 63.71 | 63.59 | 63.70 | 1885.00 |
| Oct 23, 2024 | 63.84 | 63.84 | 63.41 | 63.48 | 718089.0 |
| Oct 22, 2024 | 64.00 | 64.27 | 64.00 | 64.06 | 7564.00 |
| Oct 21, 2024 | 64.05 | 64.15 | 64.00 | 64.15 | 2053.00 |
| Oct 18, 2024 | 64.28 | 64.34 | 64.23 | 64.30 | 5890.00 |
| Oct 17, 2024 | 64.36 | 64.37 | 63.91 | 63.91 | 2737.00 |
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
65.81
Maximum
Nov 08 2024
49.93
Average
48.11
Median
Jun 21 2023