iShares Paris-Aligned Climate MSCI World ex USA ETF (PABD)
NASDAQ: PABD · Real-Time Price · USD
57.90
+0.26 (0.45%)
At close: May 12, 2025, 4:00 PM
57.90
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.52 | 57.90 | 57.52 | 57.90 | 57.90 | 0.45% | 459 |
| May 9, 2025 | 57.67 | 57.67 | 57.62 | 57.64 | 57.64 | 0.44% | 6,450 |
| May 8, 2025 | 57.42 | 57.42 | 57.39 | 57.39 | 57.39 | -0.55% | 443 |
| May 7, 2025 | 57.56 | 57.71 | 57.56 | 57.71 | 57.71 | -0.22% | 211 |
| May 6, 2025 | 57.92 | 57.92 | 57.84 | 57.84 | 57.84 | -0.11% | 10,774 |
| May 5, 2025 | 57.82 | 57.90 | 57.82 | 57.90 | 57.90 | 0.19% | 3,163 |
| May 2, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 1.76% | 110 |
| May 1, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.19% | 60 |
| Apr 30, 2025 | 56.54 | 56.90 | 56.54 | 56.90 | 56.90 | 0.14% | 678 |
| Apr 29, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.16% | 214 |
| Apr 28, 2025 | 56.43 | 56.73 | 56.43 | 56.73 | 56.73 | 0.59% | 183 |
| Apr 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.34% | 53 |
| Apr 24, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.35% | 47 |
| Apr 23, 2025 | 55.63 | 55.63 | 55.46 | 55.46 | 55.46 | 0.29% | 190 |
| Apr 22, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.88% | 155 |
| Apr 21, 2025 | 54.51 | 54.51 | 54.28 | 54.28 | 54.28 | -0.59% | 2,487 |
| Apr 17, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.10% | 49 |
| Apr 16, 2025 | 54.22 | 54.22 | 54.01 | 54.01 | 54.01 | -0.24% | 647,500 |
| Apr 15, 2025 | 54.25 | 54.25 | 54.14 | 54.14 | 54.14 | 0.84% | 248 |
| Apr 14, 2025 | 53.76 | 53.76 | 53.68 | 53.68 | 53.68 | 1.12% | 117 |
| Apr 11, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 2.38% | 96 |
| Apr 10, 2025 | 51.13 | 51.85 | 51.13 | 51.85 | 51.85 | -1.29% | 638 |
| Apr 9, 2025 | 52.05 | 52.53 | 52.05 | 52.53 | 52.53 | 6.93% | 327 |
| Apr 8, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.15% | 6 |
| Apr 7, 2025 | 49.81 | 49.81 | 49.20 | 49.20 | 49.20 | -2.46% | 161 |
| Apr 4, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -5.96% | 186 |
| Apr 3, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.74% | 22 |
| Apr 2, 2025 | 54.09 | 54.59 | 54.09 | 54.59 | 54.59 | 0.42% | 1,473 |
| Apr 1, 2025 | 53.92 | 54.36 | 53.92 | 54.36 | 54.36 | 0.15% | 1,193 |
| Mar 31, 2025 | 54.02 | 54.40 | 53.92 | 54.28 | 54.28 | -0.75% | 2,632 |
| Mar 28, 2025 | 54.78 | 54.78 | 54.69 | 54.69 | 54.69 | -0.94% | 874 |
| Mar 27, 2025 | 55.11 | 55.21 | 55.06 | 55.21 | 55.21 | 0.17% | 368 |
| Mar 26, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.27% | 20 |
| Mar 25, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.50% | 13 |
| Mar 24, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.04% | 13 |
| Mar 21, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.56% | 25 |
| Mar 20, 2025 | 56.00 | 56.00 | 55.74 | 55.83 | 55.83 | -0.78% | 417 |
| Mar 19, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.41% | 2 |
| Mar 18, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.07% | 39 |
| Mar 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.05% | 39 |
| Mar 14, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.84% | 15 |
| Mar 13, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.71% | 5 |
| Mar 12, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.37% | 11 |
| Mar 11, 2025 | 54.75 | 54.75 | 54.68 | 54.68 | 54.68 | -0.13% | 207 |
| Mar 10, 2025 | 55.18 | 55.18 | 54.75 | 54.75 | 54.75 | -2.46% | 853 |
| Mar 7, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.06% | 49 |
| Mar 6, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.99% | 50 |
| Mar 5, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 2.17% | 134 |
| Mar 4, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.11% | 76 |
| Mar 3, 2025 | 54.79 | 54.85 | 54.79 | 54.85 | 54.85 | 0.40% | 302 |