iShares Paris-Aligned Climate MSCI USA ETF (NQ: PABU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	66.42	66.96	66.42	66.89	7,148	+0.70(+1.06%)
Dec 23, 2024	65.75	66.19	65.75	66.19	36,324	+0.67(+1.02%)
Dec 20, 2024	64.68	66.15	64.68	65.52	387,517	+0.62(+0.96%)
Dec 19, 2024	65.55	65.55	64.87	64.90	1,828,322	+0.10(+0.15%)
Dec 18, 2024	67.18	67.31	64.80	64.80	27,780	-2.35(-3.50%)
Dec 17, 2024	67.09	67.21	66.99	67.15	3,147	-0.34(-0.51%)
Dec 16, 2024	67.46	67.63	67.44	67.49	1,411	+0.28(+0.42%)
Dec 13, 2024	67.36	67.36	66.94	67.21	58,118	-0.01(-0.01%)
Dec 12, 2024	67.42	67.47	67.20	67.22	10,240	-0.31(-0.46%)
Dec 11, 2024	67.30	67.54	67.30	67.53	21,587	+0.72(+1.08%)
Dec 10, 2024	66.95	66.95	66.79	66.81	120,158	-0.21(-0.32%)
Dec 09, 2024	67.28	67.28	66.98	67.02	2,189	-0.48(-0.71%)
Dec 06, 2024	67.45	67.50	67.36	67.50	1,848	+0.38(+0.56%)
Dec 05, 2024	67.27	67.27	67.11	67.12	3,817	-0.06(-0.08%)
Dec 04, 2024	66.86	67.23	66.86	67.18	18,263	+0.65(+0.98%)
Dec 03, 2024	66.42	66.55	66.42	66.53	7,868	+0.07(+0.11%)
Dec 02, 2024	66.45	66.50	66.33	66.45	355,618	+0.21(+0.32%)
Nov 29, 2024	66.07	66.39	66.07	66.24	221,947	+0.33(+0.50%)
Nov 27, 2024	66.01	66.05	65.78	65.91	111,203	-0.19(-0.28%)
Nov 26, 2024	65.93	66.11	65.86	66.10	1,832	+0.40(+0.60%)
Nov 25, 2024	65.92	65.92	65.62	65.70	2,506	+0.32(+0.49%)
Nov 22, 2024	65.23	65.38	65.23	65.38	8,971	+0.23(+0.36%)
Nov 21, 2024	65.03	65.17	64.95	65.15	2,057	+0.37(+0.57%)
Nov 20, 2024	64.79	64.87	64.35	64.78	12,703	-0.09(-0.14%)
Nov 19, 2024	64.42	64.90	64.42	64.87	2,565	+0.41(+0.64%)
Nov 18, 2024	64.17	64.51	64.17	64.46	7,597	+0.23(+0.37%)
Nov 15, 2024	64.82	64.82	64.07	64.22	6,826	-0.96(-1.47%)
Nov 14, 2024	65.44	65.56	65.14	65.18	3,333	-0.52(-0.79%)
Nov 13, 2024	65.47	65.71	65.47	65.70	21,668	+0.14(+0.21%)
Nov 12, 2024	65.73	65.73	65.56	65.56	750,636	-0.25(-0.38%)
Nov 11, 2024	65.89	66.01	65.80	65.81	2,397	-0.00(-0.00%)
Nov 08, 2024	65.58	65.81	65.58	65.81	9,891	+0.41(+0.63%)
Nov 07, 2024	65.00	65.40	65.00	65.40	4,835	+0.73(+1.13%)
Nov 06, 2024	64.65	64.72	64.29	64.67	2,530	+1.25(+1.98%)
Nov 05, 2024	62.96	63.42	62.96	63.42	3,337	+0.76(+1.21%)
Nov 04, 2024	62.68	62.87	62.66	62.66	1,964	-0.08(-0.13%)
Nov 01, 2024	62.95	63.12	62.74	62.74	2,499	+0.38(+0.61%)
Oct 31, 2024	62.95	62.95	62.36	62.36	4,775	-1.61(-2.52%)
Oct 30, 2024	64.01	64.07	63.93	63.97	85,607	-0.15(-0.23%)
Oct 29, 2024	63.99	64.27	63.95	64.12	77,669	+0.19(+0.29%)
Oct 28, 2024	64.18	64.18	63.93	63.93	846	+0.22(+0.34%)
Oct 25, 2024	63.87	63.87	63.72	63.72	8,801	+0.02(+0.02%)
Oct 24, 2024	63.71	63.71	63.59	63.70	1,885	+0.22(+0.35%)
Oct 23, 2024	63.84	63.84	63.41	63.48	718,089	-0.58(-0.91%)
Oct 22, 2024	64.00	64.27	64.00	64.06	7,564	-0.09(-0.14%)
Oct 21, 2024	64.05	64.15	64.00	64.15	2,053	-0.15(-0.23%)
Oct 18, 2024	64.28	64.34	64.23	64.30	5,890	+0.39(+0.61%)
Oct 17, 2024	64.36	64.37	63.91	63.91	2,737	-0.05(-0.08%)
Oct 16, 2024	63.72	64.03	63.65	63.96	1,107,207	+0.18(+0.28%)
Oct 15, 2024	64.01	64.01	63.62	63.78	2,449	-0.37(-0.58%)
Oct 14, 2024	64.07	64.27	64.06	64.15	9,316	+0.56(+0.88%)
Oct 11, 2024	63.60	63.63	63.51	63.59	2,257	+0.30(+0.47%)
Oct 10, 2024	63.41	63.41	63.20	63.29	51,394	-0.20(-0.32%)
Oct 09, 2024	63.26	63.57	63.26	63.49	1,445	+0.31(+0.49%)
Oct 08, 2024	63.08	63.18	63.08	63.18	3,174	+0.74(+1.19%)
Oct 07, 2024	62.83	62.85	62.40	62.44	1,199	-0.54(-0.86%)
Oct 04, 2024	62.97	63.08	62.71	62.98	23,366	+0.41(+0.65%)
Oct 03, 2024	62.68	62.74	62.34	62.57	26,913	-0.09(-0.14%)
Oct 02, 2024	62.66	62.82	62.63	62.66	19,197	-0.04(-0.07%)