iShares Paris-Aligned Climate MSCI USA ETF (PABU) Historical Stock Data
56.31 ↓0.04 (-0.08%)
As of May 13, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, PABU is down -0.12% a day on average. There have been 14 days where iShares Paris-Aligned Climate MSCI USA ETF closed green and 16 days where PABU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 56.49 | 56.31 | ↓$0.18 (-0.32%) | 56.29 | 56.51 | 5.82K |
| 2024-05-10 | 56.30 | 56.35 | ↑$0.05 (0.10%) | 56.30 | 56.35 | 624 |
| 2024-05-09 | 56.19 | 56.23 | ↑$0.04 (0.07%) | 56.19 | 56.25 | 218.53K |
| 2024-05-08 | 55.86 | 55.99 | ↑$0.13 (0.23%) | 55.86 | 55.99 | 372 |
| 2024-05-07 | 56.01 | 56.07 | ↑$0.06 (0.10%) | 56.01 | 56.07 | 304 |
| 2024-05-06 | 55.64 | 55.92 | ↑$0.28 (0.50%) | 55.64 | 55.92 | 664 |
| 2024-05-03 | 55.46 | 55.43 | ↓$0.03 (-0.05%) | 55.43 | 55.46 | 7.30K |
| 2024-05-02 | 54.52 | 54.52 | ↑$0.00 (0.00%) | 54.52 | 54.52 | 74 |
| 2024-05-01 | 54.06 | 54.05 | ↓$0.01 (-0.03%) | 54.05 | 54.66 | 17.31K |
| 2024-04-30 | 54.47 | 54.14 | ↓$0.33 (-0.60%) | 54.14 | 54.47 | 563 |
| 2024-04-29 | 54.94 | 54.94 | ↑$0.00 (0.01%) | 54.84 | 54.94 | 1.56K |
| 2024-04-26 | 54.82 | 54.76 | ↓$0.06 (-0.11%) | 54.76 | 54.82 | 399 |
| 2024-04-25 | 53.88 | 54.10 | ↑$0.22 (0.41%) | 53.87 | 54.10 | 709 |
| 2024-04-24 | 54.34 | 54.37 | ↑$0.03 (0.06%) | 54.34 | 54.41 | 11.52K |
| 2024-04-23 | 54.42 | 54.46 | ↑$0.04 (0.07%) | 54.42 | 54.46 | 136 |
| 2024-04-22 | 53.79 | 53.68 | ↓$0.11 (-0.20%) | 53.68 | 53.79 | 738 |
| 2024-04-19 | 53.77 | 53.24 | ↓$0.53 (-0.98%) | 53.24 | 53.77 | 1.86K |
| 2024-04-18 | 53.87 | 53.87 | ↑$0.00 (0.00%) | 53.87 | 53.87 | 56 |
| 2024-04-17 | 54.15 | 53.98 | ↓$0.17 (-0.31%) | 53.98 | 54.15 | 3.19K |
| 2024-04-16 | 54.54 | 54.45 | ↓$0.09 (-0.17%) | 54.45 | 54.54 | 1.90K |
| 2024-04-15 | 54.57 | 54.50 | ↓$0.07 (-0.13%) | 54.50 | 54.57 | 1.61K |
| 2024-04-12 | 55.43 | 55.34 | ↓$0.09 (-0.16%) | 55.30 | 55.43 | 3.85K |
| 2024-04-11 | 56.21 | 56.21 | ↑$0.00 (0.00%) | 56.21 | 56.21 | 24 |
| 2024-04-10 | 55.78 | 55.76 | ↓$0.02 (-0.04%) | 55.76 | 55.78 | 363 |
| 2024-04-09 | 56.17 | 56.36 | ↑$0.19 (0.34%) | 56.17 | 56.36 | 575 |
| 2024-04-08 | 56.35 | 56.28 | ↓$0.07 (-0.12%) | 56.27 | 56.35 | 1.05K |
| 2024-04-05 | 56.29 | 56.14 | ↓$0.15 (-0.27%) | 56.14 | 56.29 | 487 |
| 2024-04-04 | 56.71 | 55.63 | ↓$1.08 (-1.90%) | 55.60 | 56.71 | 4.46K |
| 2024-04-03 | 56.43 | 56.32 | ↓$0.11 (-0.19%) | 56.26 | 56.43 | 10.76K |
| 2024-04-02 | 56.11 | 56.20 | ↑$0.09 (0.16%) | 56.11 | 56.27 | 72.17K |
Create an account or log in to view more rows.
$PABU Market is down
No worries
$PABU the greatest stock of all time
will not bow to the shorts
oh yeah
$PABU Holding.
$PABU not happening this week or in the next months
just keep hodl!
$PABU come on I wana jump up and down
$PABU let's gooooooo
$PABU bought more
$PABU looking ready to breakout soon.
$PABU Move up
let's buy
$PABU Buying more