iShares Paris-Aligned Climate MSCI USA ETF (PABU) Historical Stock Data
73.73 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PABU is down -0.16% a day on average. There have been 12 days where iShares Paris-Aligned Climate MSCI USA ETF closed green and 18 days where PABU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 73.78 | 73.73 | ↓$0.05 (-0.06%) | 73.71 | 73.78 | 41.05K |
| 2025-12-24 | 73.60 | 73.74 | ↑$0.14 (0.19%) | 73.60 | 73.74 | 42.19K |
| 2025-12-23 | 73.08 | 73.60 | ↑$0.52 (0.71%) | 73.08 | 73.60 | 11.17K |
| 2025-12-22 | 73.04 | 73.24 | ↑$0.20 (0.27%) | 73.02 | 73.24 | 23.39K |
| 2025-12-19 | 72.69 | 72.64 | ↓$0.05 (-0.07%) | 72.64 | 72.69 | 457 |
| 2025-12-18 | 72.02 | 71.95 | ↓$0.07 (-0.10%) | 71.84 | 72.02 | 18.48K |
| 2025-12-17 | 72.13 | 71.30 | ↓$0.83 (-1.16%) | 71.29 | 72.32 | 2.16K |
| 2025-12-16 | 71.94 | 72.20 | ↑$0.26 (0.36%) | 71.68 | 72.20 | 4.11K |
| 2025-12-15 | 72.99 | 72.40 | ↓$0.59 (-0.81%) | 72.40 | 72.99 | 14.63K |
| 2025-12-12 | 73.42 | 72.65 | ↓$0.77 (-1.05%) | 72.41 | 73.42 | 2.35K |
| 2025-12-11 | 73.02 | 73.44 | ↑$0.42 (0.57%) | 73.02 | 73.44 | 1.48K |
| 2025-12-10 | 72.88 | 73.36 | ↑$0.48 (0.65%) | 72.88 | 73.36 | 1.44K |
| 2025-12-09 | 73.12 | 73.07 | ↓$0.05 (-0.07%) | 73.07 | 73.12 | 2.83K |
| 2025-12-08 | 73.16 | 73.16 | ↓$0.00 (0.00%) | 73.13 | 73.23 | 764 |
| 2025-12-05 | 73.56 | 73.62 | ↑$0.06 (0.08%) | 73.56 | 73.67 | 7.41K |
| 2025-12-04 | 73.31 | 73.33 | ↑$0.02 (0.03%) | 73.26 | 73.41 | 44.36K |
| 2025-12-03 | 73.37 | 73.29 | ↓$0.08 (-0.12%) | 73.29 | 73.38 | 1.39K |
| 2025-12-02 | 73.39 | 73.04 | ↓$0.35 (-0.47%) | 73.04 | 73.39 | 824 |
| 2025-12-01 | 73.03 | 72.87 | ↓$0.16 (-0.22%) | 72.87 | 73.14 | 1.54K |
| 2025-11-28 | 73.22 | 73.22 | ↑$0.00 (0.00%) | 73.22 | 73.22 | 101 |
| 2025-11-26 | 73.07 | 72.97 | ↓$0.10 (-0.14%) | 72.97 | 73.11 | 3.44K |
| 2025-11-25 | 71.83 | 72.45 | ↑$0.62 (0.86%) | 71.33 | 72.55 | 5.09K |
| 2025-11-24 | 71.48 | 71.88 | ↑$0.40 (0.56%) | 71.39 | 71.92 | 49.24K |
| 2025-11-21 | 70.32 | 70.63 | ↑$0.31 (0.44%) | 70.06 | 71.12 | 1.30K |
| 2025-11-20 | 71.73 | 70.00 | ↓$1.73 (-2.41%) | 70.00 | 71.73 | 2.10K |
| 2025-11-19 | 71.38 | 71.04 | ↓$0.34 (-0.48%) | 70.77 | 71.38 | 1.81K |
| 2025-11-18 | 70.98 | 70.77 | ↓$0.21 (-0.29%) | 70.77 | 70.98 | 0.92K |
| 2025-11-17 | 72.11 | 71.39 | ↓$0.72 (-1.00%) | 71.39 | 72.11 | 769 |
| 2025-11-14 | 72.38 | 72.07 | ↓$0.31 (-0.44%) | 72.07 | 72.38 | 281 |
| 2025-11-13 | 72.65 | 72.20 | ↓$0.45 (-0.62%) | 72.16 | 72.65 | 1.60K |
Create an account or log in to view more rows.
$PABU the redness has arrived
$PABU the best advice has been no stop losses. Would have cost a fortune!!!
$PABU dont be a POS today
$PABU gimme gimme
$PABU bounce back baby
$PABU oversold! Buy the dip
$PABU Free money indeed??
$PABU Let’s get it
$PABU has just been halted from trading due to volatility.
$PABU has just been halted from trading due to volatility.