Skip to main content

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

59.66 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 59.26 59.77 59.26 59.64 7,231 +0.44(+0.75%)
Jun 14, 2024 59.20 59.20 59.20 59.20 129 -0.05(-0.09%)
Jun 13, 2024 59.31 59.31 59.04 59.25 2,029,281 +0.17(+0.29%)
Jun 12, 2024 59.04 59.33 58.98 59.08 15,476 +0.61(+1.04%)
Jun 11, 2024 58.04 58.47 58.04 58.47 402 +0.26(+0.44%)
Jun 10, 2024 57.89 58.21 57.89 58.21 1,049 +0.23(+0.40%)
Jun 07, 2024 58.15 58.15 57.98 57.98 1,286 -0.06(-0.10%)
Jun 06, 2024 58.12 58.19 58.04 58.04 553 -0.08(-0.14%)
Jun 05, 2024 58.12 58.12 58.12 58.12 810 +0.71(+1.23%)
Jun 04, 2024 57.15 57.41 57.15 57.41 223 +0.17(+0.30%)
Jun 03, 2024 57.10 57.24 57.10 57.24 1,036 +0.31(+0.54%)
May 31, 2024 56.48 57.03 56.44 56.93 50,391 +0.25(+0.45%)
May 30, 2024 56.80 56.89 56.68 56.68 86,629 -0.38(-0.67%)
May 29, 2024 57.09 57.16 57.06 57.06 17,331 -0.44(-0.77%)
May 28, 2024 57.57 57.57 57.47 57.50 5,795 +0.05(+0.09%)
May 24, 2024 57.45 57.45 57.45 57.45 100 +0.32(+0.56%)
May 23, 2024 57.13 57.13 57.13 57.13 57 -0.42(-0.73%)
May 22, 2024 57.61 57.64 57.30 57.55 2,839 -0.02(-0.03%)
May 21, 2024 57.33 57.57 57.33 57.57 4,586 +0.24(+0.42%)
May 20, 2024 57.38 57.48 57.33 57.33 1,274 -0.02(-0.04%)
May 17, 2024 57.39 57.39 57.35 57.35 478 +0.05(+0.09%)
May 16, 2024 57.35 57.35 57.30 57.30 1,801 -0.13(-0.23%)
May 15, 2024 57.27 57.43 57.27 57.43 60,959 +0.84(+1.49%)
May 14, 2024 56.55 56.59 56.55 56.59 2,169 +0.38(+0.68%)
May 13, 2024 56.39 56.41 56.19 56.21 5,832 -0.04(-0.08%)
May 10, 2024 56.20 56.27 56.20 56.25 625 +0.12(+0.22%)
May 09, 2024 56.09 56.15 56.09 56.13 218,937 +0.24(+0.44%)
May 08, 2024 55.76 55.88 55.76 55.88 372 -0.08(-0.14%)
May 07, 2024 55.91 55.96 55.91 55.96 304 +0.15(+0.26%)
May 06, 2024 55.54 55.82 55.54 55.82 955 +0.49(+0.88%)
May 03, 2024 55.36 55.36 55.33 55.33 7,317 +0.91(+1.67%)
May 02, 2024 54.42 54.42 54.42 54.42 74 +0.47(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.