Get the Stockscreener App
79.95
0.07%
0.0589
After Hours:
80.04
0.0863
+0.11%
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 September 22, 2026, is $79.95.
- Ishares Paris Aligned Climate Optimized Msci Usa Etf all-time high stock price is $80.55, occurred on June 02, 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 78.94% to $79.95 now.
- The 52-week high stock price for PABU is $80.55, representing a 0.75% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for PABU is $63.89, indicating a -20.09% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about PABU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $80.22 | $79.85 | $0.37 | 25,949.0 | +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% |
| Sep 14, 2026 | $78.03 | $77.63 | $0.40 | 104,150.0 | -0.23% |
| Sep 11, 2026 | $78.20 | $78.14 | $0.0635 | 245.0 | +0.96% |
| Sep 10, 2026 | $77.73 | $77.39 | $0.3401 | 230.0 | -0.80% |
| Sep 09, 2026 | $78.01 | $78.01 | $0.00 | 39,739.0 | -0.33% |
| Sep 08, 2026 | $78.49 | $78.27 | $0.2157 | 44,557.0 | -0.53% |
| Sep 04, 2026 | $78.82 | $78.69 | $0.1296 | 452.0 | -0.66% |
| Sep 03, 2026 | $79.27 | $78.49 | $0.7799 | 8,544.0 | +2.05% |
| Sep 02, 2026 | $77.87 | $77.45 | $0.42 | 1,664.0 | -0.17% |
| Sep 01, 2026 | $77.82 | $77.61 | $0.21 | 11,416.0 | -1.26% |
| Aug 31, 2026 | $78.78 | $78.75 | $0.0313 | 16,637.0 | -0.31% |
| Aug 28, 2026 | $79.35 | $78.99 | $0.36 | 671.0 | -0.72% |
| Aug 27, 2026 | $79.57 | $79.57 | $0.00 | 93.00 | +1.89% |
| Aug 26, 2026 | $78.23 | $77.91 | $0.32 | 57,762.0 | -0.34% |
| Aug 25, 2026 | $78.38 | $78.27 | $0.11 | 58,824.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $80.22 | $77.15 | $3.07 | 305,727.0 | +1.53% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):