iShares Paris-Aligned Climate MSCI World ex USA ETF (PABD) Historical Stock Data
64.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PABD is up 0.01% a day on average. There have been 19 days where iShares Paris-Aligned Climate MSCI World ex USA ETF closed green and 11 days where PABD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 64.64 | 64.72 | ↑$0.08 (0.12%) | 64.64 | 64.72 | 353 |
| 2025-12-11 | 65.13 | 65.13 | ↑$0.00 (0.00%) | 65.13 | 65.13 | 13 |
| 2025-12-10 | 64.01 | 64.60 | ↑$0.59 (0.93%) | 63.96 | 64.60 | 2K |
| 2025-12-09 | 64.00 | 64.00 | ↑$0.00 (0.00%) | 64.00 | 64.00 | 148 |
| 2025-12-08 | 64.22 | 63.93 | ↓$0.29 (-0.45%) | 63.93 | 64.22 | 3.31K |
| 2025-12-05 | 64.52 | 64.24 | ↓$0.28 (-0.43%) | 64.16 | 64.54 | 4.85K |
| 2025-12-04 | 64.28 | 64.28 | ↑$0.00 (0.00%) | 64.28 | 64.28 | 92 |
| 2025-12-03 | 63.76 | 64.07 | ↑$0.31 (0.48%) | 63.76 | 64.07 | 537 |
| 2025-12-02 | 63.68 | 63.78 | ↑$0.10 (0.16%) | 63.66 | 63.78 | 660 |
| 2025-12-01 | 63.82 | 63.52 | ↓$0.30 (-0.47%) | 63.52 | 63.82 | 2.84K |
| 2025-11-28 | 63.69 | 63.85 | ↑$0.16 (0.25%) | 63.69 | 63.89 | 4.55K |
| 2025-11-26 | 63.16 | 63.64 | ↑$0.48 (0.75%) | 63.13 | 63.73 | 3.50K |
| 2025-11-25 | 62.54 | 62.57 | ↑$0.03 (0.05%) | 60.41 | 62.84 | 71.61K |
| 2025-11-24 | 62.07 | 61.93 | ↓$0.14 (-0.22%) | 61.82 | 62.23 | 26.86K |
| 2025-11-21 | 61.70 | 62.08 | ↑$0.38 (0.62%) | 61.70 | 62.11 | 1K |
| 2025-11-20 | 61.62 | 61.10 | ↓$0.52 (-0.85%) | 61.10 | 61.62 | 4.84K |
| 2025-11-19 | 62.05 | 62.05 | ↑$0.00 (0.00%) | 62.05 | 62.05 | 111 |
| 2025-11-18 | 61.94 | 62.16 | ↑$0.22 (0.36%) | 61.94 | 62.16 | 1.13K |
| 2025-11-17 | 63.37 | 62.76 | ↓$0.61 (-0.96%) | 62.76 | 63.37 | 869 |
| 2025-11-14 | 63.77 | 63.66 | ↓$0.11 (-0.18%) | 63.66 | 63.77 | 120 |
| 2025-11-13 | 64.29 | 63.84 | ↓$0.45 (-0.70%) | 63.84 | 64.29 | 257 |
| 2025-11-12 | 64.72 | 64.72 | ↑$0.00 (0.00%) | 64.72 | 64.72 | 182 |
| 2025-11-11 | 64.23 | 64.23 | ↑$0.00 (0.00%) | 64.23 | 64.23 | 24 |
| 2025-11-10 | 63.47 | 63.81 | ↑$0.34 (0.53%) | 63.45 | 63.81 | 4.35K |
| 2025-11-07 | 62.77 | 63.08 | ↑$0.31 (0.50%) | 62.77 | 63.08 | 1.35K |
| 2025-11-06 | 63.02 | 62.87 | ↓$0.15 (-0.23%) | 62.87 | 63.02 | 1.32K |
| 2025-11-05 | 63.24 | 63.24 | ↑$0.00 (0.00%) | 63.24 | 63.24 | 67 |
| 2025-11-04 | 62.80 | 62.75 | ↓$0.05 (-0.08%) | 62.75 | 62.80 | 262 |
| 2025-11-03 | 63.29 | 63.49 | ↑$0.20 (0.31%) | 63.29 | 63.49 | 1.19K |
| 2025-10-31 | 63.66 | 63.50 | ↓$0.16 (-0.26%) | 63.27 | 63.66 | 415 |
Create an account or log in to view more rows.
$PABD weak
$PABD warming up
$PABD damn lots of volume came after hours just now
what the?
$PABD the redness has arrived
$PABD we had no volume for days before the last big rip
$PABD R-E-L-A-X Green is coming
$PABD looks good
$PABD Felling good about next week!!
$PABD over a thousand shares in now
$PABD is anyone really buying this shit