Get the Stockscreener App
64.83
1.33%
-0.8738
After Hours:
64.84
0.01
+0.02%
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 June 13, 2025, is $64.83.
- Ishares Paris Aligned Climate Optimized Msci Usa Etf all-time high stock price is $67.63, occurred on December 16, 2024.
- 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 45.09% to $64.83 now.
- The 52-week high stock price for PABU is $67.63, representing a 4.32% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for PABU is $52.49, indicating a -19.03% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $65.36 | $64.79 | $0.57 | 2,202.0 | -1.33% |
| Jun 12, 2025 | $65.78 | $65.61 | $0.17 | 3,237.0 | +0.43% |
| Jun 11, 2025 | $65.93 | $65.35 | $0.58 | 50,926.0 | -0.49% |
| Jun 10, 2025 | $65.74 | $65.29 | $0.45 | 88,422.0 | +0.78% |
| Jun 09, 2025 | $65.39 | $65.15 | $0.24 | 93,127.0 | -0.08% |
| Jun 06, 2025 | $65.38 | $65.09 | $0.29 | 10,214.0 | +1.21% |
| Jun 05, 2025 | $65.35 | $64.30 | $1.05 | 5,727.0 | -0.89% |
| Jun 04, 2025 | $65.15 | $64.73 | $0.42 | 46,960.0 | +0.31% |
| Jun 03, 2025 | $64.91 | $64.50 | $0.41 | 7,906.0 | +0.61% |
| Jun 02, 2025 | $64.48 | $63.75 | $0.735 | 185,774.0 | +0.41% |
| May 30, 2025 | $64.33 | $63.56 | $0.77 | 38,442.0 | -0.31% |
| May 29, 2025 | $64.43 | $64.19 | $0.24 | 6,101.0 | +0.48% |
| May 28, 2025 | $64.31 | $64.11 | $0.20 | 390,896.0 | -0.48% |
| May 27, 2025 | $64.42 | $64.15 | $0.27 | 348,592.0 | +2.24% |
| May 23, 2025 | $63.25 | $62.67 | $0.58 | 106,891.0 | -0.71% |
| May 22, 2025 | $63.83 | $63.42 | $0.41 | 30,403.0 | +0.05% |
| May 21, 2025 | $64.40 | $63.32 | $1.08 | 19,579.0 | -1.48% |
| May 20, 2025 | $64.52 | $64.32 | $0.195 | 69,544.0 | -0.39% |
| May 19, 2025 | $64.72 | $63.87 | $0.85 | 10,431.0 | -0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $65.93 | $63.75 | $2.18 | 496,697.0 | +0.95% |
| 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% |
Ishares Paris Aligned Climate Optimized Msci Usa Etf Stock (PABU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.93 | $50.14 | $2.79 | 759,875.0 | +4.53% |
| Nov, 2023 | $50.37 | $45.53 | $4.84 | 298,047.0 | +10.53% |
| Oct, 2023 | $48.16 | $44.68 | $3.48 | 74,322.0 | +0.00% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):