Ishares Paris Aligned Climate Optimized Msci Usa Etf (PABU)

Overview News Price History Discussions Forecast Dividend History

Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Price History

The historical daily chart and data for Ishares Paris Aligned Climate Optimized Msci Usa Etf stock (PABU), show that the latest closing stock price as of October 13, 2026, is $80.59.

Ishares Paris Aligned Climate Optimized Msci Usa Etf all-time high stock price is $80.79, occurred on October 06, 2026.
The lowest Ishares Paris Aligned Climate Optimized Msci Usa Etf stock price recorded was $44.68 on October 27, 2023. Since then, Ishares Paris Aligned Climate Optimized Msci Usa Etf's stock price has risen over 80.36% to $80.59 now.
The 52-week high stock price for PABU is $80.79, representing a 0.25% increase from the current share price, occurred on October 06, 2026.
The 52-week low stock price for PABU is $63.89, indicating a -20.72% decrease from the current share price, occurred on March 30, 2026.
The closing price of Ishares Paris Aligned Climate Optimized Msci Usa Etf (PABU) stock in the beginning of 2025 was $64.67. The stock closed the year at $72.84, a gain of over 12.64% for the year.

The table below shows more information about PABU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$80.59	$80.59	$0.00	38.00	+0.26%
Oct 12, 2026	$80.59	$80.33	$0.26	1,189.0	-0.24%
Oct 09, 2026	$80.57	$80.57	$0.00	15.00	+1.06%
Oct 08, 2026	$80.03	$79.73	$0.3036	621.0	-0.82%
Oct 07, 2026	$80.41	$80.06	$0.3517	27,791.0	-0.33%
Oct 06, 2026	$80.79	$80.66	$0.1322	33,701.0	+1.12%
Oct 05, 2026	$79.78	$79.66	$0.12	1,991.0	+0.79%
Oct 02, 2026	$79.64	$79.08	$0.56	29,200.0	+0.88%
Oct 01, 2026	$78.62	$78.19	$0.43	4,047.0	-0.08%
Sep 30, 2026	$78.94	$78.52	$0.425	132,597.0	+0.27%
Sep 29, 2026	$78.50	$78.28	$0.221	20,413.0	-0.01%
Sep 28, 2026	$78.32	$78.32	$0.0039	621.0	-1.17%
Sep 25, 2026	$79.29	$79.21	$0.08	63,509.0	+0.28%
Sep 24, 2026	$79.02	$79.02	$0.00	139.0	-0.38%
Sep 23, 2026	$79.52	$79.26	$0.26	4,724.0	-0.79%
Sep 22, 2026	$80.22	$79.85	$0.37	25,952.0	+0.07%
Sep 21, 2026	$79.89	$78.87	$1.02	17,659.0	+2.19%
Sep 18, 2026	$78.18	$77.92	$0.2594	2,992.0	-0.18%
Sep 17, 2026	$78.32	$78.06	$0.2619	16,759.0	+1.52%
Sep 16, 2026	$77.70	$77.15	$0.5536	4,224.0	-0.15%
Sep 15, 2026	$77.54	$77.27	$0.2744	1,198.0	-0.89%

Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Paris Aligned Climate Optimized Msci Usa Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PABU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Paris Aligned Climate Optimized Msci Usa Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$80.79	$78.19	$2.60	98,593.0	+2.64%
Sep, 2026	$80.22	$77.15	$3.07	501,784.0	-0.30%
Aug, 2026	$79.57	$75.87	$3.70	234,963.0	+4.13%
Jul, 2026	$77.36	$73.87	$3.49	88,021.0	-0.74%
Jun, 2026	$80.55	$72.90	$7.65	538,569.0	-3.74%
May, 2026	$79.26	$73.88	$5.38	554,422.0	+7.11%
Apr, 2026	$73.95	$65.85	$8.10	491,865.0	+11.53%
Mar, 2026	$69.90	$63.89	$6.01	3,297,787.0	-4.48%
Feb, 2026	$71.71	$68.32	$3.39	1,710,340.0	-2.87%
Jan, 2026	$73.47	$70.37	$3.09	1,287,496.0	-1.96%

Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$73.78	$71.28	$2.50	483,641.0	+0.19%
Nov, 2025	$74.20	$70.00	$4.20	325,799.0	-1.01%
Oct, 2025	$74.72	$70.78	$3.94	1,882,560.0	+2.92%
Sep, 2025	$72.07	$68.16	$3.91	894,059.0	+3.89%
Aug, 2025	$69.91	$66.97	$2.94	669,226.0	+1.53%
Jul, 2025	$69.12	$66.59	$2.53	1,361,100.0	+1.90%
Jun, 2025	$67.01	$63.75	$3.26	764,882.0	+4.11%
May, 2025	$64.72	$60.23	$4.49	3,292,912.0	+7.27%
Apr, 2025	$60.83	$52.49	$8.34	3,210,138.0	-0.08%
Mar, 2025	$64.49	$58.76	$5.73	4,057,963.0	-6.65%
Feb, 2025	$66.71	$63.12	$3.59	641,182.0	-2.53%
Jan, 2025	$66.98	$63.42	$3.56	3,083,519.0	+1.25%

Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$67.63	$64.68	$2.95	2,910,480.0	-1.43%
Nov, 2024	$66.39	$62.66	$3.73	1,170,019.0	+6.22%
Oct, 2024	$64.37	$62.34	$2.03	2,182,216.0	-1.67%
Sep, 2024	$63.56	$59.63	$3.93	1,358,765.0	+2.16%
Aug, 2024	$62.17	$56.23	$5.94	789,356.0	+2.95%
Jul, 2024	$62.06	$59.03	$3.03	2,933,851.0	+1.32%
Jun, 2024	$60.19	$57.21	$2.98	493,346.0	+4.33%
May, 2024	$57.75	$54.05	$3.70	455,399.0	+5.36%
Apr, 2024	$56.76	$53.17	$3.59	204,385.0	-4.85%
Mar, 2024	$57.10	$55.64	$1.46	287,567.0	+1.72%
Feb, 2024	$56.16	$53.31	$2.85	3,121,029.0	+5.01%
Jan, 2024	$54.31	$51.45	$2.86	3,701,388.0	+1.18%