Get the Stockscreener App
70.78
2.74%
-1.9929
After Hours:
70.81
0.0347
+0.05%
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 10, 2025, is $70.78.
- Ishares Paris Aligned Climate Optimized Msci Usa Etf all-time high stock price is $72.90, occurred on October 07, 2025.
- 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 58.40% to $70.78 now.
- The 52-week high stock price for PABU is $72.90, representing a 3.00% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for PABU is $52.49, indicating a -25.84% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $72.99 | $70.78 | $2.21 | 16,497.0 | -2.74% |
| Oct 09, 2025 | $72.77 | $72.68 | $0.0882 | 850,683.0 | -0.13% |
| Oct 08, 2025 | $72.86 | $72.70 | $0.1643 | 932.0 | +0.76% |
| Oct 07, 2025 | $72.90 | $72.31 | $0.59 | 4,619.0 | -0.55% |
| Oct 06, 2025 | $72.73 | $72.65 | $0.081 | 1,252.0 | +0.55% |
| Oct 03, 2025 | $72.61 | $72.32 | $0.2938 | 25,514.0 | +0.06% |
| Oct 02, 2025 | $72.32 | $72.26 | $0.06 | 616.0 | +0.01% |
| Oct 01, 2025 | $72.26 | $71.61 | $0.65 | 188,628.0 | +0.54% |
| Sep 30, 2025 | $71.87 | $71.31 | $0.5593 | 2,388.0 | +0.64% |
| Sep 29, 2025 | $71.70 | $71.39 | $0.31 | 9,940.0 | +0.24% |
| Sep 26, 2025 | $71.25 | $70.86 | $0.3975 | 64,133.0 | +0.62% |
| Sep 25, 2025 | $70.81 | $70.73 | $0.0756 | 3,041.0 | -0.49% |
| Sep 24, 2025 | $71.47 | $71.07 | $0.40 | 43,175.0 | -0.34% |
| Sep 23, 2025 | $72.06 | $71.36 | $0.70 | 188,861.0 | -0.93% |
| Sep 22, 2025 | $72.07 | $71.49 | $0.5825 | 15,517.0 | +0.67% |
| Sep 19, 2025 | $71.61 | $71.40 | $0.205 | 1,737.0 | +0.61% |
| Sep 18, 2025 | $71.16 | $71.15 | $0.0118 | 11,238.0 | +0.40% |
| Sep 17, 2025 | $70.98 | $70.88 | $0.1071 | 78,140.0 | -0.30% |
| Sep 16, 2025 | $71.13 | $71.09 | $0.04 | 75,001.0 | -0.22% |
| Sep 15, 2025 | $71.27 | $71.24 | $0.0213 | 280.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $72.99 | $70.78 | $2.21 | 1,105,238.0 | -1.52% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):