Get the Stockscreener App
67.07
0.41%
-0.2769
After Hours:
67.04
-0.03
-0.04%
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 July 11, 2025, is $67.07.
- 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 50.11% to $67.07 now.
- The 52-week high stock price for PABU is $67.63, representing a 0.83% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for PABU is $52.49, indicating a -21.74% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $67.12 | $67.01 | $0.11 | 1,565.0 | -0.41% |
| Jul 10, 2025 | $67.47 | $67.14 | $0.33 | 17,038.0 | +0.23% |
| Jul 09, 2025 | $67.24 | $66.97 | $0.27 | 8,193.0 | +0.55% |
| Jul 08, 2025 | $66.91 | $66.79 | $0.1214 | 997.0 | +0.03% |
| Jul 07, 2025 | $67.08 | $66.80 | $0.275 | 2,120.0 | -1.23% |
| Jul 03, 2025 | $67.63 | $67.52 | $0.11 | 583.0 | +1.00% |
| Jul 02, 2025 | $66.96 | $66.83 | $0.1291 | 157.0 | +0.51% |
| Jul 01, 2025 | $66.69 | $66.59 | $0.105 | 4,602.0 | -0.36% |
| Jun 30, 2025 | $67.01 | $66.58 | $0.43 | 95,874.0 | +0.47% |
| Jun 27, 2025 | $66.61 | $66.19 | $0.42 | 3,460.0 | +0.54% |
| Jun 26, 2025 | $66.20 | $65.86 | $0.345 | 4,468.0 | +0.39% |
| Jun 25, 2025 | $66.11 | $65.93 | $0.18 | 32,761.0 | -0.09% |
| Jun 24, 2025 | $66.08 | $65.66 | $0.42 | 43,389.0 | +1.20% |
| Jun 23, 2025 | $65.21 | $64.35 | $0.86 | 39,141.0 | +1.34% |
| Jun 20, 2025 | $64.90 | $64.33 | $0.5701 | 11,226.0 | -0.62% |
| Jun 18, 2025 | $65.10 | $64.69 | $0.4121 | 11,611.0 | +0.09% |
| Jun 17, 2025 | $65.16 | $64.67 | $0.4893 | 18,500.0 | -1.15% |
| Jun 16, 2025 | $65.54 | $65.27 | $0.27 | 9,957.0 | +0.94% |
| Jun 13, 2025 | $65.36 | $64.79 | $0.57 | 2,202.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $67.63 | $66.59 | $1.04 | 36,820.0 | +0.31% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):