MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PABD — iShares Trust iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF
NasdaqiShares Trust iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF
$67.92
-0.11(-0.16%)
- O
- 67.92
- H
- 67.92
- L
- 67.92
- V
- 86.81
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$67.92
Period Return+22.46%
Period High$71.88
Period Low$55.46
Avg Daily Volume10.6K
Total Trading Days365
PABD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $67.92 | $67.92 | $67.92 | $67.92 | $-0.11 | -0.16% | 87 | $67.72 | $67.92 $67.92 |
| Oct 2, 2026 | $67.90 | $68.03 | $67.90 | $68.03 | +$0.71 | +1.05% | 273 | $67.95 | $67.90 $68.03 |
| Oct 1, 2026 | $67.32 | $67.32 | $67.32 | $67.32 | $-0.59 | -0.87% | 56 | $67.31 | $67.32 $67.32 |
| Sep 30, 2026 | $68.00 | $68.00 | $67.91 | $67.91 | $-0.53 | -0.77% | 1,867 | $68.02 | $67.91 $68.00 |
| Sep 29, 2026 | $68.45 | $68.45 | $68.44 | $68.44 | $-0.29 | -0.43% | 299 | $68.43 | $68.44 $68.45 |
| Sep 28, 2026 | $68.39 | $68.74 | $68.39 | $68.74 | $-0.27 | -0.40% | 1,461 | $68.70 | $68.39 $68.74 |
| Sep 25, 2026 | $69.00 | $69.01 | $69.00 | $69.01 | +$0.69 | +1.01% | 984 | $69.00 | $69.00 $69.01 |
| Sep 24, 2026 | $68.32 | $68.32 | $68.32 | $68.32 | $-0.25 | -0.36% | 37 | $68.28 | $68.32 $68.32 |
| Sep 23, 2026 | $68.69 | $68.69 | $68.56 | $68.56 | $-1.28 | -1.84% | 259 | $68.70 | $68.56 $68.69 |
| Sep 22, 2026 | $69.84 | $69.84 | $69.84 | $69.84 | +$0.26 | +0.38% | 50 | $69.71 | $69.84 $69.84 |
| Sep 21, 2026 | $69.58 | $69.58 | $69.58 | $69.58 | +$0.80 | +1.16% | 121 | $69.49 | $69.58 $69.58 |
| Sep 18, 2026 | $68.78 | $68.78 | $68.78 | $68.78 | $-0.45 | -0.65% | 17 | $68.67 | $68.78 $68.78 |
| Sep 17, 2026 | $69.27 | $69.27 | $69.24 | $69.24 | +$0.76 | +1.12% | 1,952 | $69.28 | $69.24 $69.27 |
| Sep 16, 2026 | $69.12 | $69.12 | $68.47 | $68.47 | $-0.25 | -0.36% | 11,318 | $68.81 | $68.47 $69.12 |
| Sep 15, 2026 | $68.72 | $68.72 | $68.72 | $68.72 | $-0.29 | -0.42% | 104 | $68.70 | $68.72 $68.72 |
| Sep 14, 2026 | $69.01 | $69.01 | $69.01 | $69.01 | $-0.59 | -0.85% | 64 | $69.10 | $69.01 $69.01 |
| Sep 11, 2026 | $69.60 | $69.60 | $69.60 | $69.60 | +$0.60 | +0.87% | 41 | $69.69 | $69.60 $69.60 |
| Sep 10, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | $-0.65 | -0.93% | 99 | $69.20 | $69.00 $69.00 |
| Sep 9, 2026 | $69.65 | $69.65 | $69.65 | $69.65 | $-0.84 | -1.19% | 136 | $69.96 | $69.65 $69.65 |
| Sep 8, 2026 | $70.49 | $70.49 | $70.49 | $70.49 | $-0.57 | -0.80% | 46 | $70.78 | $70.49 $70.49 |
| Sep 4, 2026 | $71.06 | $71.06 | $71.06 | $71.06 | +$0.01 | +0.02% | 100 | $70.97 | $71.06 $71.06 |
| Sep 3, 2026 | $71.04 | $71.04 | $71.04 | $71.04 | +$0.88 | +1.26% | 47 | $70.82 | $71.04 $71.04 |
| Sep 2, 2026 | $70.16 | $70.16 | $70.16 | $70.16 | +$0.46 | +0.66% | 13 | $70.03 | $70.16 $70.16 |
| Sep 1, 2026 | $70.01 | $70.01 | $69.53 | $69.70 | $-0.92 | -1.30% | 4,413 | $69.72 | $69.53 $70.01 |
| Aug 31, 2026 | $70.74 | $70.74 | $70.60 | $70.62 | +$0.05 | +0.07% | 4,041 | $70.64 | $70.60 $70.74 |
| Aug 28, 2026 | $70.90 | $70.90 | $70.57 | $70.57 | $-0.69 | -0.97% | 35,170 | $70.58 | $70.57 $70.90 |
| Aug 27, 2026 | $71.18 | $71.26 | $71.18 | $71.26 | $-0.14 | -0.20% | 2,275 | $71.18 | $71.18 $71.26 |
| Aug 26, 2026 | $71.65 | $71.65 | $71.40 | $71.40 | $-0.47 | -0.65% | 4,090 | $71.65 | $71.40 $71.65 |
| Aug 25, 2026 | $71.87 | $71.87 | $71.87 | $71.87 | +$0.62 | +0.87% | 15 | $71.62 | $71.87 $71.87 |
| Aug 24, 2026 | $71.25 | $71.25 | $71.25 | $71.25 | $-0.12 | -0.17% | 62 | $71.20 | $71.25 $71.25 |