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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	71.13	71.13	71.09	71.09	75,001	-0.15(-0.22%)
Sep 15, 2025	71.27	71.27	71.24	71.24	280	+0.40(+0.56%)
Sep 12, 2025	70.87	71.00	70.85	70.85	629	+0.00(+0.00%)
Sep 11, 2025	70.70	70.85	70.70	70.85	12,450	+0.64(+0.91%)
Sep 10, 2025	70.42	70.51	70.03	70.21	15,532	+0.35(+0.50%)
Sep 09, 2025	69.62	69.85	69.49	69.85	29,205	+0.22(+0.31%)
Sep 08, 2025	69.67	69.68	69.58	69.64	29,615	+0.26(+0.38%)
Sep 05, 2025	69.87	69.87	69.35	69.37	1,041	-0.19(-0.28%)
Sep 04, 2025	69.46	69.57	69.46	69.57	510	+0.58(+0.84%)
Sep 03, 2025	68.73	68.99	68.73	68.99	308,353	+0.39(+0.57%)
Sep 02, 2025	68.30	68.60	68.16	68.60	3,273	-0.58(-0.84%)
Aug 29, 2025	69.56	69.56	69.18	69.18	687	-0.73(-1.05%)
Aug 28, 2025	69.75	69.91	69.75	69.91	139,047	+0.17(+0.25%)
Aug 27, 2025	69.57	69.74	69.57	69.74	71,247	+0.16(+0.22%)
Aug 26, 2025	69.34	69.58	69.34	69.58	40,782	+0.33(+0.48%)
Aug 25, 2025	69.47	69.48	69.25	69.25	10,232	-0.21(-0.31%)
Aug 22, 2025	69.52	69.53	69.46	69.46	2,622	+1.15(+1.68%)
Aug 21, 2025	68.48	68.48	68.22	68.31	2,248	-0.35(-0.51%)
Aug 20, 2025	68.68	68.68	68.66	68.67	5,076	-0.18(-0.26%)
Aug 19, 2025	69.35	69.35	68.84	68.85	1,294	-0.57(-0.83%)
Aug 18, 2025	69.48	69.48	69.38	69.42	2,131	+0.01(+0.02%)
Aug 15, 2025	69.51	69.52	69.41	69.41	76,956	-0.06(-0.09%)
Aug 14, 2025	69.42	69.47	69.40	69.47	4,906	+0.03(+0.05%)
Aug 13, 2025	69.32	69.45	69.32	69.44	75,639	+0.35(+0.50%)
Aug 12, 2025	68.68	69.09	68.68	69.09	4,598	+0.58(+0.85%)
Aug 11, 2025	68.83	68.83	68.51	68.51	319	-0.21(-0.31%)
Aug 08, 2025	68.62	68.74	68.62	68.72	994	+0.47(+0.69%)
Aug 07, 2025	68.12	68.25	68.10	68.25	703	-0.20(-0.29%)
Aug 06, 2025	68.52	68.54	68.45	68.45	110,350	+0.34(+0.50%)
Aug 05, 2025	68.34	68.35	68.03	68.11	115,793	-0.20(-0.29%)
Aug 04, 2025	68.31	68.31	68.28	68.31	1,945	+1.25(+1.86%)
Aug 01, 2025	67.03	67.26	66.97	67.06	1,705	-1.07(-1.57%)
Jul 31, 2025	69.12	69.12	67.99	68.13	216,529	-0.26(-0.38%)
Jul 30, 2025	68.67	68.67	68.15	68.40	976,294	-0.18(-0.27%)
Jul 29, 2025	68.55	68.63	68.50	68.58	69,106	-0.11(-0.17%)
Jul 28, 2025	68.70	68.70	68.69	68.69	346	+0.06(+0.09%)
Jul 25, 2025	68.46	68.69	68.46	68.63	2,964	+0.27(+0.40%)
Jul 24, 2025	68.20	68.43	68.20	68.36	10,246	+0.03(+0.04%)
Jul 23, 2025	67.91	68.33	67.91	68.33	145,043	+0.40(+0.60%)
Jul 22, 2025	67.68	67.93	67.68	67.93	11,006	+0.05(+0.08%)
Jul 21, 2025	68.14	68.19	67.87	67.87	2,151	+0.03(+0.05%)
Jul 18, 2025	67.80	67.84	67.77	67.84	12,408	+0.04(+0.07%)
Jul 17, 2025	67.62	67.82	67.62	67.79	818	+0.38(+0.57%)
Jul 16, 2025	67.19	67.41	66.96	67.41	7,425	+0.27(+0.40%)
Jul 15, 2025	67.44	67.44	67.07	67.14	1,366	-0.13(-0.19%)
Jul 14, 2025	67.17	67.27	67.17	67.27	272	+0.20(+0.30%)
Jul 11, 2025	67.12	67.12	67.01	67.07	1,565	-0.28(-0.41%)
Jul 10, 2025	67.14	67.47	67.14	67.35	17,038	+0.16(+0.23%)
Jul 09, 2025	66.99	67.24	66.97	67.19	8,193	+0.37(+0.55%)
Jul 08, 2025	66.91	66.91	66.79	66.82	997	+0.02(+0.03%)
Jul 07, 2025	67.05	67.08	66.80	66.80	2,120	-0.83(-1.23%)
Jul 03, 2025	67.56	67.63	67.52	67.63	583	+0.67(+1.00%)
Jul 02, 2025	66.83	66.96	66.83	66.96	157	+0.34(+0.51%)