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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	72.69	72.69	72.64	72.64	874	+0.69(+0.96%)
Dec 18, 2025	72.02	72.19	71.84	71.95	19,199	+0.65(+0.92%)
Dec 17, 2025	72.13	72.32	71.28	71.30	5,325	-0.91(-1.25%)
Dec 16, 2025	72.04	72.20	71.68	72.20	21,288	-0.20(-0.28%)
Dec 15, 2025	72.99	72.99	72.40	72.40	14,764	-0.25(-0.34%)
Dec 12, 2025	73.42	73.42	72.41	72.65	2,694	-0.79(-1.07%)
Dec 11, 2025	73.14	73.47	73.02	73.44	6,433	+0.08(+0.11%)
Dec 10, 2025	72.88	73.36	72.88	73.36	1,441	+0.29(+0.39%)
Dec 09, 2025	73.12	73.12	73.07	73.07	2,831	-0.09(-0.12%)
Dec 08, 2025	73.32	73.32	73.10	73.16	3,237	-0.46(-0.62%)
Dec 05, 2025	73.56	73.67	73.56	73.62	8,493	+0.29(+0.39%)
Dec 04, 2025	73.31	73.41	73.26	73.33	45,288	+0.04(+0.06%)
Dec 03, 2025	73.09	73.38	73.09	73.29	1,553	+0.24(+0.33%)
Dec 02, 2025	73.39	73.39	73.04	73.04	825	+0.17(+0.24%)
Dec 01, 2025	72.79	73.14	72.79	72.87	1,946	-0.35(-0.48%)
Nov 28, 2025	73.22	73.22	73.22	73.22	101	+0.25(+0.35%)
Nov 26, 2025	73.07	73.11	72.97	72.97	4,388	+0.52(+0.71%)
Nov 25, 2025	71.83	72.55	71.33	72.45	5,526	+0.57(+0.79%)
Nov 24, 2025	71.48	72.00	71.37	71.88	54,481	+1.25(+1.77%)
Nov 21, 2025	70.32	71.12	70.06	70.63	1,543	+0.63(+0.89%)
Nov 20, 2025	72.46	72.46	70.00	70.00	4,039	-1.04(-1.46%)
Nov 19, 2025	71.38	71.38	70.77	71.04	1,841	+0.27(+0.38%)
Nov 18, 2025	70.98	70.98	70.77	70.77	984	-0.62(-0.86%)
Nov 17, 2025	71.81	72.11	71.39	71.39	926	-0.68(-0.94%)
Nov 14, 2025	72.38	72.38	72.06	72.06	321	-0.13(-0.18%)
Nov 13, 2025	72.65	72.65	72.16	72.20	2,838	-1.38(-1.88%)
Nov 12, 2025	73.71	73.74	73.51	73.58	34,164	-0.01(-0.01%)
Nov 11, 2025	73.31	73.62	73.31	73.59	25,447	+0.04(+0.06%)
Nov 10, 2025	73.55	73.55	73.55	73.55	60	+1.22(+1.69%)
Nov 07, 2025	71.84	72.33	71.34	72.33	4,817	-0.16(-0.22%)
Nov 06, 2025	73.28	73.28	72.40	72.48	92,209	-1.01(-1.37%)
Nov 05, 2025	73.41	73.87	73.41	73.49	8,133	+0.22(+0.30%)
Nov 04, 2025	73.23	73.66	73.14	73.27	37,147	-0.93(-1.25%)
Nov 03, 2025	74.08	74.20	74.04	74.20	46,934	+0.24(+0.32%)
Oct 31, 2025	73.89	74.18	73.57	73.96	66,296	+0.44(+0.61%)
Oct 30, 2025	73.94	73.94	73.52	73.52	866	-0.66(-0.90%)
Oct 29, 2025	74.42	74.42	73.95	74.18	3,175	-0.32(-0.43%)
Oct 28, 2025	74.34	74.72	74.34	74.50	3,601	+0.31(+0.41%)
Oct 27, 2025	74.09	74.20	74.07	74.20	3,091	+0.99(+1.35%)
Oct 24, 2025	73.33	73.35	73.19	73.21	2,090	+0.75(+1.03%)
Oct 23, 2025	72.10	72.63	72.10	72.46	15,958	+0.34(+0.48%)
Oct 22, 2025	72.53	72.53	71.83	72.12	392,440	-0.45(-0.63%)
Oct 21, 2025	72.46	72.69	72.46	72.57	113,128	+0.06(+0.08%)
Oct 20, 2025	72.27	72.55	72.27	72.51	3,708	+0.69(+0.97%)
Oct 17, 2025	71.34	71.92	71.10	71.82	95,881	+0.45(+0.63%)
Oct 16, 2025	72.09	72.26	71.02	71.36	42,820	-0.41(-0.57%)
Oct 15, 2025	72.23	72.23	71.64	71.77	22,881	+0.28(+0.40%)
Oct 14, 2025	71.17	71.83	71.17	71.49	6,527	-0.38(-0.52%)
Oct 13, 2025	71.70	71.96	71.62	71.86	21,363	+1.09(+1.54%)
Oct 10, 2025	72.98	72.99	70.78	70.78	16,497	-1.99(-2.74%)
Oct 09, 2025	72.68	72.77	72.68	72.77	850,683	-0.10(-0.13%)
Oct 08, 2025	72.70	72.86	72.70	72.86	932	+0.55(+0.76%)
Oct 07, 2025	72.90	72.90	72.31	72.31	4,619	-0.40(-0.55%)
Oct 06, 2025	72.65	72.73	72.65	72.71	1,252	+0.40(+0.55%)
Oct 03, 2025	72.61	72.61	72.32	72.32	25,514	+0.05(+0.06%)
Oct 02, 2025	72.32	72.32	72.26	72.27	616	+0.01(+0.01%)