iShares Paris-Aligned Climate MSCI World ex USA ETF (PABD) Historical Stock Data
51.75 ↑0.40 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PABD is down -0.11% a day on average. There have been 22 days where iShares Paris-Aligned Climate MSCI World ex USA ETF closed green and 8 days where PABD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.75 | 51.75 | ↑$0.00 (0.00%) | 51.75 | 51.75 | 31 |
| 2024-12-23 | 51.18 | 51.35 | ↑$0.17 (0.33%) | 51.18 | 51.35 | 267 |
| 2024-12-20 | 50.81 | 51.10 | ↑$0.29 (0.57%) | 50.81 | 51.50 | 462 |
| 2024-12-19 | 51.49 | 51.07 | ↓$0.42 (-0.82%) | 51.07 | 51.49 | 812 |
| 2024-12-18 | 52.66 | 51.31 | ↓$1.35 (-2.56%) | 51.31 | 52.66 | 460 |
| 2024-12-17 | 52.69 | 52.66 | ↓$0.03 (-0.06%) | 52.66 | 52.71 | 300 |
| 2024-12-16 | 53.52 | 53.52 | ↑$0.00 (0.00%) | 53.52 | 53.52 | 68 |
| 2024-12-13 | 53.63 | 53.63 | ↑$0.00 (0.00%) | 53.63 | 53.63 | 2 |
| 2024-12-12 | 53.84 | 53.78 | ↓$0.06 (-0.11%) | 53.65 | 53.97 | 65.31K |
| 2024-12-11 | 54.23 | 54.23 | ↑$0.00 (0.00%) | 54.23 | 54.23 | 20 |
| 2024-12-10 | 54.05 | 54.05 | ↑$0.00 (0.00%) | 54.05 | 54.05 | 81 |
| 2024-12-09 | 54.47 | 54.47 | ↑$0.00 (0.00%) | 54.47 | 54.47 | 36 |
| 2024-12-06 | 54.67 | 54.62 | ↓$0.05 (-0.10%) | 54.62 | 54.67 | 191 |
| 2024-12-04 | 54.40 | 54.40 | ↑$0.00 (0.00%) | 54.40 | 54.40 | 6 |
| 2024-12-03 | 54.31 | 54.32 | ↑$0.01 (0.02%) | 54.31 | 54.32 | 3K |
| 2024-12-02 | 53.83 | 53.71 | ↓$0.12 (-0.22%) | 53.59 | 53.93 | 19.01K |
| 2024-11-29 | 53.84 | 53.65 | ↓$0.19 (-0.35%) | 53.65 | 53.97 | 65.31K |
| 2024-11-27 | 53.42 | 53.42 | ↑$0.00 (0.01%) | 53.42 | 53.42 | 369 |
| 2024-11-26 | 53.32 | 53.05 | ↓$0.27 (-0.51%) | 53.05 | 53.32 | 810 |
| 2024-11-25 | 53.40 | 53.40 | ↑$0.00 (0.00%) | 53.40 | 53.40 | 45 |
| 2024-11-22 | 52.99 | 53.09 | ↑$0.11 (0.21%) | 52.99 | 53.09 | 214 |
| 2024-11-21 | 52.72 | 52.92 | ↑$0.20 (0.39%) | 52.72 | 52.92 | 103 |
| 2024-11-20 | 52.72 | 52.72 | ↑$0.00 (0.00%) | 52.72 | 52.72 | 8 |
| 2024-11-19 | 52.91 | 52.91 | ↑$0.00 (0.00%) | 52.91 | 52.91 | 90 |
| 2024-11-18 | 52.86 | 52.86 | ↑$0.00 (0.00%) | 52.86 | 52.86 | 71 |
| 2024-11-14 | 52.84 | 52.84 | ↑$0.00 (0.00%) | 52.84 | 52.84 | 32 |
| 2024-11-13 | 52.78 | 52.78 | ↑$0.00 (0.00%) | 52.78 | 52.78 | 53 |
| 2024-11-12 | 53.14 | 53.14 | ↑$0.00 (0.00%) | 53.14 | 53.14 | 33 |
| 2024-11-11 | 53.94 | 53.94 | ↑$0.00 (0.00%) | 53.94 | 53.94 | 6 |
| 2024-11-08 | 53.93 | 53.93 | ↑$0.00 (0.00%) | 53.93 | 53.93 | 2 |
Create an account or log in to view more rows.
$PABD looks good
$PABD Felling good about next week!!
$PABD over a thousand shares in now
$PABD is anyone really buying this shit
$PABD rocket fuel tanks are full. Gonna shoot to the stars
$PABD Beautiful!! 😀
$PABD lol who sold
$PABD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PABD whelp. you win this round. goodluck
$PABD Another boring day I believe