iShares Paris-Aligned Climate Optimized MSCI USA PABU

Open calendar →

iShares Paris-Aligned Climate Optimized MSCI USA ETF · ETF · Nasdaq · ETF / Large Growth

Paper trade (simulated — no real money)

Fill: USD 78.5914 · FX 1 USD = 1.277900 SGD · about SGD 100.4319 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 73.21 → 78.59 · 7.4%
80.65872.41064.163 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
78.6900 78.6900 78.5914 78.5914 228
78.8900 78.8900 78.5610 78.5610 6,400
79.7400 79.7400 79.5000 79.6820 39,300
79.2800 79.2800 79.1400 79.1400 39,000
78.7200 78.7200 78.6160 78.6160 400
Weekend
Weekend
79.3400 79.3400 78.0400 78.1270 4,500
79.1200 79.6000 79.1200 79.5890 700
78.9780 78.9780 78.9780 78.9780 8,800
80.5870 80.5870 80.5870 80.5870 100
80.5600 80.5900 80.3300 80.3780 1,200
Weekend
Weekend
80.5710 80.5710 80.5710 80.5710 100
79.9700 80.0300 79.7260 79.7260 600
80.0600 80.4120 80.0600 80.3890 27,800
80.7900 80.7900 80.6580 80.6580 33,700
79.6600 79.7800 79.6600 79.7660 2,000
Weekend
Weekend
79.6400 79.6400 79.0800 79.1420 29,200
78.1900 78.6200 78.1900 78.4500 4,000
78.8600 78.9400 78.5150 78.5150 132,600
78.5000 78.5000 78.2790 78.3050 20,400
78.3200 78.3200 78.3160 78.3160 600
Weekend
Weekend
79.2900 79.2900 79.2100 79.2420 63,500
79.0180 79.0180 79.0180 79.0180 100
79.5100 79.5200 79.2600 79.3200 4,700
80.2200 80.2200 79.8500 79.9540 25,900
78.8700 79.8950 78.8700 79.8950 17,700
Weekend
Weekend
77.9400 78.1790 77.9200 78.1790 3,000
78.0600 78.3220 78.0600 78.3220 16,800
77.5800 77.7000 77.1460 77.1460 4,200
77.5400 77.5400 77.2660 77.2660 1,200
77.6300 78.0300 77.6300 77.9560 104,200
Weekend
Weekend
78.2000 78.2000 78.1370 78.1370 200
77.7300 77.7300 77.3900 77.3900 200
78.0140 78.0140 78.0140 78.0140 39,700
78.4100 78.4900 78.2740 78.2740 44,600
No trading
Weekend
Weekend
78.7550 78.8200 78.6900 78.6900 500
78.4900 79.2700 78.4900 79.2120 8,500
77.4500 77.8700 77.4500 77.6220 1,700
77.7700 77.8200 77.6100 77.7550 11,400
78.7600 78.7800 78.7490 78.7490 16,600
Weekend
Weekend
79.3500 79.3500 78.9900 78.9900 700
79.5660 79.5660 79.5660 79.5660 100
78.1200 78.2300 77.9100 78.0920 57,800
78.2700 78.3800 78.2700 78.3600 58,800
77.9300 78.1700 77.9000 77.9440 1,000
Weekend
Weekend
78.3500 78.4100 78.3150 78.4020 900
78.2200 78.2200 78.0000 78.0260 1,400
78.0800 78.3890 78.0800 78.3890 15,100
77.7600 77.8800 77.7500 77.8300 24,700
78.3700 78.3700 78.2450 78.2450 400
Weekend
Weekend
78.9510 78.9510 78.9510 78.9510 100
78.9100 79.3790 78.9100 79.3790 500
78.5490 78.5490 78.5490 78.5490 100
78.4610 78.4610 78.4610 78.4610 100
78.8300 78.8300 78.7280 78.7280 700
Weekend
Weekend
78.8900 79.0000 78.6800 79.0000 400
78.2000 78.3500 78.0200 78.1790 5,900
78.1200 78.1970 78.0500 78.1970 900
78.0400 78.8400 78.0000 78.6280 48,400
75.8700 76.9800 75.8700 76.8960 500
Weekend
Weekend
75.3100 75.6800 75.2800 75.6270 22,900
74.7700 75.2360 74.7700 75.2360 2,600
74.7600 74.7600 73.8700 73.8700 700
74.7100 74.7600 74.5960 74.5960 5,300
74.1500 74.2730 74.1500 74.2730 200
Weekend
Weekend
74.4700 74.4700 74.1000 74.1110 6,100
73.9100 73.9100 73.8830 73.8830 600
75.4050 75.4050 75.3800 75.3930 2,000
75.7300 75.7300 75.6600 75.6630 300
75.5200 75.5200 75.2660 75.2660 400
Weekend
Weekend
75.2900 75.3500 75.2900 75.3200 800
76.1000 76.1000 76.0160 76.0160 600
76.4800 76.5320 76.1100 76.5320 11,200
76.2100 76.4000 76.2100 76.2400 11,600
76.8000 76.8000 76.6090 76.6090 300
Weekend
Weekend
77.1800 77.3620 77.1800 77.3620 2,600
76.4100 77.2000 76.4100 77.1660 5,500
75.9800 76.3820 75.9800 76.3820 500
76.4100 77.0600 76.4100 76.5880 2,500
77.0800 77.1400 76.8300 76.9860 4,100
Weekend
Weekend
No trading
76.1400 76.1400 75.4500 75.9010 6,000
76.4500 76.8000 76.1420 76.1420 1,200
75.3950 76.2400 75.3950 76.1890 30,500
74.6900 75.3890 74.6900 75.3890 800
Weekend
Weekend
72.9000 74.2690 72.9000 74.2690 800
73.3570 73.3570 73.3570 73.3570 500
74.7500 74.7500 74.0600 74.1350 700
75.0100 75.2100 74.6660 74.6660 500
76.2100 76.3700 75.4850 75.6560 22,500
Weekend
Weekend
No trading
76.0300 76.3100 76.0300 76.3020 3,700
76.4700 76.4700 75.2700 75.3110 25,200
76.8800 76.8800 76.5200 76.6400 6,500
77.2800 77.5800 77.2800 77.4800 5,200
Weekend
Weekend
76.3700 76.4100 76.0000 76.1360 5,400
74.7900 76.0280 74.7900 76.0280 4,400
76.2100 76.2100 75.0700 75.1510 21,300
77.7800 77.8700 75.0000 76.4040 33,800
77.5000 77.6500 77.1700 77.1700 5,400
Weekend
Weekend
78.8100 78.8100 76.8300 77.0090 9,700
79.1000 80.1000 79.1000 79.9800 9,700
80.1900 80.1900 79.4800 79.5150 193,900
80.1600 80.5510 80.1600 80.5510 151,800
79.6000 80.3900 79.6000 80.1300 6,300
Weekend
Weekend
79.1000 79.2600 78.8000 79.1500 17,900
78.5600 78.7300 78.5600 78.7110 30,800
77.9700 77.9700 77.7730 77.7730 97,800
78.1500 78.1500 78.0600 78.0600 93,100
No trading
Weekend
Weekend
77.7200 77.7300 77.4100 77.4810 79,700
76.6900 77.0800 76.5700 77.0500 3,900
76.1400 76.9100 76.1300 76.9100 74,600
76.0200 76.0900 75.7620 75.7620 900
76.5100 76.5100 76.1300 76.2230 500
Weekend
Weekend
76.6500 76.6500 76.1860 76.1860 400
76.5800 77.1500 76.5800 77.0970 9,000
75.7000 76.4200 75.7000 76.4110 49,900
75.7700 75.8700 75.4400 75.8700 55,800
75.8200 76.3000 75.8200 76.0380 1,800
Weekend
Weekend
76.0180 76.0180 76.0180 76.0180 400
75.4310 75.4310 75.4310 75.4310 100
75.3800 75.6600 75.3000 75.6520 8,100
74.3100 74.3680 74.3100 74.3680 5,200
74.3200 74.3200 73.8800 73.9890 8,300
Weekend
Weekend
74.5800 74.5900 74.3160 74.3160 10,900
73.3700 73.9500 73.0800 73.8940 108,800
73.2300 73.3600 72.9900 73.2990 165,700
73.5100 73.5100 73.1500 73.4800 149,600
73.4200 73.8700 73.4200 73.7730 8,600
Weekend
Weekend
73.4700 73.8470 73.4700 73.8470 5,000
73.2000 73.3250 72.4400 73.1240 2,400
73.3700 73.7300 73.3700 73.7300 5,100
73.5300 73.5300 72.7700 72.8280 2,500
73.2200 73.3200 73.0360 73.2930 10,200
Weekend
Weekend
73.3100 73.3200 73.2200 73.2590 1,100
72.2300 72.2300 72.2000 72.2230 1,100
71.6400 71.9900 71.5600 71.9900 8,300
70.5700 70.8550 70.5700 70.8550 300
69.1800 69.8270 69.1800 69.8270 500
Weekend
Weekend
69.1500 69.1500 68.8500 68.9170 2,300
68.8400 68.8500 68.8370 68.8370 400
68.8500 68.8500 68.5410 68.5410 600
66.6200 67.0830 66.4400 67.0830 3,100
67.1100 67.2120 67.1100 67.2120 1,900
Weekend
Weekend
No trading
65.8500 67.0900 65.8500 66.9810 6,600
66.8300 67.1500 66.7500 66.8900 9,300
65.0260 66.3850 64.9100 66.2550 1,235,600
64.5800 64.5850 63.8900 64.1630 422,700
Weekend
Weekend
65.0200 65.0200 64.1600 64.2630 25,100
66.5600 66.6100 65.6160 65.6160 6,000
66.9400 66.9400 66.6500 66.6700 515,200
66.4600 66.6400 66.1550 66.1550 3,200
67.3900 67.3900 66.8890 66.8890 29,700
Weekend
Weekend
66.5500 66.6300 65.8600 66.1600 12,800
67.0600 67.3900 66.7400 67.2150 220,000
67.8700 67.8700 67.3770 67.3770 208,400
68.4000 68.4900 68.3800 68.4100 140,700
68.6000 68.6000 68.3200 68.4530 6,100
Weekend
Weekend
68.5900 68.7400 67.6240 67.6340 42,100
68.9000 68.9000 68.1400 68.1400 10,700
69.5600 69.5600 69.2590 69.2590 600
69.5650 69.7800 69.3410 69.3410 1,500
68.4000 69.5950 68.0400 69.5950 1,000
Weekend
Weekend
69.2800 69.4200 68.9900 69.0660 33,700
69.6000 69.6000 69.0560 69.5640 96,100
69.3900 69.9000 69.3900 69.7640 49,100
68.9000 69.2240 68.9000 69.2240 1,600
68.5000 69.5870 68.5000 69.5870 35,900
Weekend
Weekend
69.3300 69.3600 69.1900 69.3600 55,800
70.0400 70.0400 69.4900 69.7830 1,600
69.7500 70.2000 69.7500 70.1880 1,000
69.3300 69.4400 69.3200 69.4120 59,700
69.0100 69.0100 68.6700 68.6700 1,600
Weekend
Weekend
69.4000 69.5400 69.1400 69.5360 29,900
69.2100 69.2100 68.8600 69.1070 1,800
69.4500 69.4700 69.1100 69.3600 16,800
68.7600 69.0700 68.3200 69.0530 1,200
No trading
Weekend
Weekend
69.3140 69.3650 68.8400 68.9300 21,400
69.1400 69.3000 68.8800 68.9060 1,300
70.6320 70.6320 69.7900 69.8160 235,000
70.5200 70.7000 70.3030 70.3030 231,800
69.9900 70.5600 69.9900 70.4700 1,500
Weekend
Weekend
69.4600 70.0370 69.2800 70.0370 876,000
69.2700 69.2700 68.5900 68.6690 9,000
69.6300 70.1000 69.2600 69.7950 66,600
70.5700 70.6000 69.5400 70.0440 73,300
71.4450 71.7100 71.4450 71.4540 25,300
Weekend
Weekend
71.5700 71.5700 71.3000 71.4120 194,300
72.1100 72.1100 70.8400 71.8000 19,800
72.5200 72.5200 72.3240 72.3240 825,300
72.4300 72.5100 72.3950 72.3950 600
72.0700 72.3700 72.0700 72.2670 3,100
Weekend
Weekend
71.9650 71.9650 71.8740 71.9040 22,300
71.5200 71.8550 71.5200 71.6740 11,400
70.6900 71.4900 70.4900 71.1110 43,700
70.7050 70.7200 70.3700 70.3750 20,700
No trading
Weekend
Weekend
72.3600 72.4200 72.3080 72.3080 1,400
72.6300 72.6300 72.1750 72.1750 1,500
72.0400 72.2600 71.8200 72.2600 17,300
73.0400 73.0400 72.5200 72.7280 8,500
72.5400 73.1900 72.5400 73.0540 16,000
Weekend
Weekend
72.9100 73.1900 72.9100 73.0400 37,600
72.7800 72.9200 72.7100 72.8730 25,000
73.3850 73.4650 73.0900 73.0910 1,100
73.1550 73.2700 73.1550 73.2580 1,900
73.1750 73.1750 72.9300 72.9430 17,500
Weekend
Weekend
73.2750 73.3500 72.3600 72.5390 18,500
No trading
73.2000 73.2200 72.8350 72.8420 277,400
73.3400 73.4700 73.3200 73.3600 3,500
73.3400 73.4700 73.3400 73.4340 181,800
Weekend
Weekend
73.7800 73.7800 73.7100 73.7350 46,200
No trading
73.6000 73.7410 73.6000 73.7410 42,200
73.0800 73.6000 73.0800 73.6000 52,000
73.0400 73.2380 73.0200 73.2380 23,700
Weekend
Weekend
72.6900 72.6900 72.6420 72.6420 900
72.0200 72.1900 71.8400 71.9510 19,200
72.1300 72.3200 71.2800 71.2970 5,300
72.0400 72.2020 71.6800 72.2020 21,300
72.9900 72.9900 72.4020 72.4020 14,800
Weekend
Weekend
73.4200 73.4200 72.4100 72.6520 2,700
73.1400 73.4700 73.0190 73.4390 6,400
72.8800 73.3560 72.8800 73.3560 1,400
73.1200 73.1200 73.0690 73.0690 2,800
73.3200 73.3200 73.1000 73.1590 3,200
Weekend
Weekend
73.5600 73.6700 73.5600 73.6160 8,500
73.3100 73.4100 73.2600 73.3290 45,300
73.0900 73.3750 73.0900 73.2860 1,600
73.3900 73.3900 73.0400 73.0430 800
72.7900 73.1400 72.7900 72.8700 1,900
Weekend
Weekend
73.2210 73.2210 73.2210 73.2210 100
No trading
73.0700 73.1100 72.9680 72.9680 4,400
71.8300 72.5500 71.3300 72.4510 5,500
71.4800 72.0000 71.3700 71.8800 54,500
Weekend
Weekend
70.3200 71.1200 70.0600 70.6270 1,500
72.4600 72.4600 70.0010 70.0010 4,000
71.3800 71.3800 70.7700 71.0400 1,800
70.9800 70.9800 70.7730 70.7730 1,000
71.8100 72.1100 71.3890 71.3890 900
Weekend
Weekend
72.3800 72.3800 72.0650 72.0650 300
72.6490 72.6490 72.1600 72.1980 2,800
73.7100 73.7400 73.5100 73.5820 34,200
73.3100 73.6200 73.3100 73.5900 25,400
73.5500 73.5500 73.5500 73.5500 100
Weekend
Weekend
71.8400 72.3290 71.3400 72.3290 4,800
73.2800 73.2800 72.4000 72.4850 92,200
73.4100 73.8700 73.4100 73.4920 8,100
73.2300 73.6600 73.1400 73.2700 37,100
74.0800 74.2000 74.0400 74.2000 46,900
Weekend
Weekend
73.8900 74.1800 73.5700 73.9650 66,300
73.9400 73.9400 73.5200 73.5200 900
74.4200 74.4200 73.9550 74.1850 3,200
74.3400 74.7200 74.3400 74.5030 3,600
74.0900 74.1960 74.0660 74.1960 3,100
Weekend
Weekend
73.3300 73.3500 73.1900 73.2070 2,100

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.