iShares Paris-Aligned Climate MSCI USA ETF (PABU) Historical Stock Data
54.76 ↑0.66 (1.22%)
As of April 19, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, PABU is down -0.10% a day on average. There have been 11 days where iShares Paris-Aligned Climate MSCI USA ETF closed green and 19 days where PABU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 56.67 | 56.76 | ↑$0.09 (0.16%) | 56.67 | 56.76 | 44.60K |
| 2024-03-28 | 56.99 | 56.90 | ↓$0.09 (-0.16%) | 56.90 | 57.02 | 106K |
| 2024-03-27 | 56.68 | 56.89 | ↑$0.22 (0.38%) | 56.58 | 56.92 | 11.95K |
| 2024-03-26 | 56.63 | 56.42 | ↓$0.21 (-0.37%) | 56.36 | 56.64 | 7.43K |
| 2024-03-25 | 56.59 | 56.51 | ↓$0.08 (-0.14%) | 56.51 | 56.66 | 26.57K |
| 2024-03-22 | 56.84 | 56.80 | ↓$0.04 (-0.06%) | 56.74 | 56.85 | 1.26K |
| 2024-03-21 | 57.06 | 56.92 | ↓$0.14 (-0.25%) | 56.92 | 57.10 | 98.33K |
| 2024-03-20 | 56.37 | 56.92 | ↑$0.55 (0.98%) | 56.36 | 56.92 | 3.16K |
| 2024-03-19 | 56.10 | 56.39 | ↑$0.29 (0.52%) | 56.10 | 56.44 | 344 |
| 2024-03-18 | 56.30 | 56.20 | ↓$0.10 (-0.18%) | 56.20 | 56.33 | 1.28K |
| 2024-03-15 | 55.95 | 55.79 | ↓$0.16 (-0.29%) | 55.79 | 55.95 | 547 |
Create an account or log in to view more rows.
$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
$PABU hi hi
$PABU I warned you all fairly you morons.
$PABU Overpower the algos!