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%
PABU — iShares Trust iShares Paris-Aligned Climate Optimized MSCI USA ETF
NasdaqiShares Trust iShares Paris-Aligned Climate Optimized MSCI USA ETF
$80.79
+1.02(+1.28%)
- O
- 80.79
- H
- 80.79
- L
- 80.79
- V
- 33.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$80.79
Period Return+37.4%
Period High$80.79
Period Low$58.25
Avg Daily Volume51.7K
Total Trading Days365
PABU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $80.79 | $80.79 | $80.79 | $80.79 | +$1.02 | +1.28% | 33,698 | $80.79 | $80.79 $80.79 |
| Oct 5, 2026 | $79.66 | $79.78 | $79.66 | $79.77 | +$0.62 | +0.79% | 1,991 | $79.69 | $79.66 $79.78 |
| Oct 2, 2026 | $79.64 | $79.64 | $79.08 | $79.14 | +$0.69 | +0.88% | 29,200 | $79.20 | $79.08 $79.64 |
| Oct 1, 2026 | $78.19 | $78.62 | $78.19 | $78.45 | $-0.07 | -0.08% | 4,047 | $78.56 | $78.19 $78.62 |
| Sep 30, 2026 | $78.86 | $78.94 | $78.52 | $78.52 | +$0.21 | +0.27% | 132,597 | $78.71 | $78.52 $78.94 |
| Sep 29, 2026 | $78.50 | $78.50 | $78.28 | $78.31 | $-0.01 | -0.01% | 20,413 | $78.45 | $78.28 $78.50 |
| Sep 28, 2026 | $78.32 | $78.32 | $78.32 | $78.32 | $-0.93 | -1.17% | 621 | $78.37 | $78.32 $78.32 |
| Sep 25, 2026 | $79.29 | $79.29 | $79.21 | $79.24 | +$0.22 | +0.28% | 63,509 | $79.21 | $79.21 $79.29 |
| Sep 24, 2026 | $79.02 | $79.02 | $79.02 | $79.02 | $-0.30 | -0.38% | 139 | $78.96 | $79.02 $79.02 |
| Sep 23, 2026 | $79.51 | $79.52 | $79.26 | $79.32 | $-0.63 | -0.79% | 4,724 | $79.30 | $79.26 $79.52 |
| Sep 22, 2026 | $80.22 | $80.22 | $79.85 | $79.95 | +$0.06 | +0.07% | 25,952 | $80.04 | $79.85 $80.22 |
| Sep 21, 2026 | $78.87 | $79.89 | $78.87 | $79.89 | +$1.72 | +2.19% | 17,660 | $78.90 | $78.87 $79.89 |
| Sep 18, 2026 | $77.94 | $78.18 | $77.92 | $78.18 | $-0.14 | -0.18% | 2,993 | $77.96 | $77.92 $78.18 |
| Sep 17, 2026 | $78.06 | $78.32 | $78.06 | $78.32 | +$1.18 | +1.52% | 16,762 | $78.16 | $78.06 $78.32 |
| Sep 16, 2026 | $77.58 | $77.70 | $77.15 | $77.15 | $-0.12 | -0.15% | 4,224 | $77.68 | $77.15 $77.70 |
| Sep 15, 2026 | $77.54 | $77.54 | $77.27 | $77.27 | $-0.69 | -0.89% | 1,200 | $77.50 | $77.27 $77.54 |
| Sep 14, 2026 | $77.63 | $78.03 | $77.63 | $77.96 | $-0.18 | -0.23% | 104,152 | $78.03 | $77.63 $78.03 |
| Sep 11, 2026 | $78.20 | $78.20 | $78.14 | $78.14 | +$0.75 | +0.96% | 247 | $78.20 | $78.14 $78.20 |
| Sep 10, 2026 | $77.73 | $77.73 | $77.39 | $77.39 | $-0.62 | -0.80% | 231 | $77.57 | $77.39 $77.73 |
| Sep 9, 2026 | $78.01 | $78.01 | $78.01 | $78.01 | $-0.26 | -0.33% | 39,741 | $77.99 | $78.01 $78.01 |
| Sep 8, 2026 | $78.41 | $78.49 | $78.27 | $78.27 | $-0.42 | -0.53% | 44,558 | $78.28 | $78.27 $78.49 |
| Sep 4, 2026 | $78.76 | $78.82 | $78.69 | $78.69 | $-0.52 | -0.66% | 453 | $78.79 | $78.69 $78.82 |
| Sep 3, 2026 | $78.49 | $79.27 | $78.49 | $79.21 | +$1.59 | +2.05% | 8,545 | $78.98 | $78.49 $79.27 |
| Sep 2, 2026 | $77.45 | $77.87 | $77.45 | $77.62 | $-0.13 | -0.17% | 1,666 | $77.74 | $77.45 $77.87 |
| Sep 1, 2026 | $77.77 | $77.82 | $77.61 | $77.76 | $-0.99 | -1.26% | 11,417 | $77.74 | $77.61 $77.82 |
| Aug 31, 2026 | $78.76 | $78.78 | $78.75 | $78.75 | $-0.24 | -0.31% | 16,638 | $78.78 | $78.75 $78.78 |
| Aug 28, 2026 | $79.35 | $79.35 | $78.99 | $78.99 | $-0.58 | -0.72% | 672 | $79.24 | $78.99 $79.35 |
| Aug 27, 2026 | $79.57 | $79.57 | $79.57 | $79.57 | +$1.47 | +1.89% | 93 | $79.43 | $79.57 $79.57 |
| Aug 26, 2026 | $78.12 | $78.23 | $77.91 | $78.09 | $-0.27 | -0.34% | 57,764 | $77.99 | $77.91 $78.23 |
| Aug 25, 2026 | $78.27 | $78.38 | $78.27 | $78.36 | +$0.42 | +0.53% | 58,824 | $78.36 | $78.27 $78.38 |