Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BGRN Historical Prices

iShares Trust iShares USD Green Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
48.42
Period low
45.38
Period change
-3.64%
DateOpenHighLowCloseChangeVolume
Nov 9, 202646.3346.3446.2346.27+0.00%51,895
Nov 6, 202646.2446.3346.2446.27+0.02%66,734
Nov 5, 202646.1846.3146.1746.27+0.07%31,487
Nov 4, 202646.1446.2446.0846.23+0.41%25,467
Nov 3, 202646.0746.0745.9946.04-0.09%44,692
Nov 2, 202646.1046.1646.0746.08-0.21%36,915
Oct 30, 202646.2746.2846.1646.18+0.08%51,720
Oct 29, 202646.1346.2146.0846.14+0.20%61,012
Oct 28, 202646.1746.1746.0446.05-0.16%23,589
Oct 27, 202646.0846.1346.0446.12+0.05%25,483
Oct 26, 202646.1046.1646.0246.10+0.09%67,453
Oct 23, 202646.0946.1046.0446.06-0.09%24,946
Oct 22, 202646.0046.1645.9946.10+0.54%55,251
Oct 21, 202645.9545.9545.8345.85-0.09%40,107
Oct 20, 202645.8546.0045.8045.89+0.11%63,810
Oct 19, 202645.9045.9245.8245.84-0.17%61,243
Oct 16, 202645.9345.9945.8845.91-0.03%30,469
Oct 15, 202646.0046.0045.9245.93+0.41%138,483
Oct 14, 202645.5745.7745.5745.74+0.09%40,141
Oct 13, 202645.7645.7645.6745.70+0.04%31,033
Oct 12, 202645.6345.7245.6345.69+0.10%66,777
Oct 9, 202645.6445.6845.6345.64-0.05%33,317
Oct 8, 202645.5945.7045.5545.66+0.14%51,403
Oct 7, 202645.4345.6345.4345.60+0.03%31,184
Oct 6, 202645.5945.6645.3845.59+0.23%43,550
Oct 5, 202645.4445.4945.4045.48+0.08%54,361
Oct 2, 202645.5945.6345.4245.45-0.12%47,991
Oct 1, 202645.4045.5845.3845.50-0.26%143,443
Sep 30, 202645.7345.7345.5645.62-0.10%49,610
Sep 29, 202645.6945.6945.5945.66-0.04%63,992
Sep 28, 202645.7145.7345.6145.68-0.45%52,020
Sep 25, 202645.8545.9745.7745.89+0.10%66,182
Sep 24, 202646.0346.0545.8445.84-0.33%39,845
Sep 23, 202646.3046.3045.9745.99-0.79%97,182
Sep 22, 202646.3346.4346.3146.36+0.18%32,521
Sep 21, 202646.2846.2946.2246.27+0.13%71,276
Sep 18, 202646.2746.2746.0846.22-0.23%20,144
Sep 17, 202646.3046.3346.2846.32+0.36%18,929
Sep 16, 202646.2346.3246.1546.16+0.01%13,801
Sep 15, 202646.1946.2146.1346.15-0.16%71,146
Sep 14, 202646.2346.3346.1846.22-0.09%36,441
Sep 11, 202646.3546.3846.2646.27-0.12%30,122
Sep 10, 202646.4246.4246.3246.32-0.51%43,010
Sep 9, 202646.5746.5946.4746.56-0.16%29,475
Sep 8, 202646.6846.6846.6146.63-0.06%32,027
Sep 4, 202646.6646.7046.6346.66-0.00%23,625
Sep 3, 202646.6746.7146.6546.66+0.12%34,514
Sep 2, 202646.5846.6446.5746.61-0.51%42,047
Aug 31, 202646.8946.8946.8346.84-0.19%17,492
Aug 28, 202647.0347.0646.9246.93-0.15%23,339
Aug 27, 202647.0347.0346.9947.00+0.01%16,492
Aug 26, 202647.0347.0346.9846.99-0.24%27,242
Aug 25, 202646.9747.1146.9747.11+0.37%24,687
Aug 24, 202646.8846.9546.8846.94+0.11%20,259
Aug 21, 202646.8746.9046.8546.88-0.02%13,754
Aug 20, 202646.8846.9346.8746.89-0.25%17,633
Aug 19, 202646.9647.0546.9247.01+0.36%16,983
Aug 18, 202646.7846.8646.7746.84+0.02%33,824
Aug 17, 202646.8746.8946.8246.83-0.12%31,224
Aug 14, 202646.9346.9546.8646.89-0.25%12,130
Aug 13, 202646.9647.0646.9647.01+0.30%33,771
Aug 12, 202646.9046.9246.8346.86+0.13%18,608
Aug 11, 202646.8446.8546.8046.80-0.02%17,709
Aug 10, 202646.8746.8846.8146.81-0.25%30,158
Aug 7, 202646.9546.9546.8946.93+0.14%17,676
Aug 6, 202646.8946.9146.8446.87-0.15%15,191
Aug 5, 202646.9346.9646.9046.94+0.02%24,546
Aug 4, 202646.8346.9446.8346.92+0.32%22,387
Aug 3, 202646.7646.8046.7346.78-0.16%28,706
Jul 31, 202646.8246.8646.8046.85-0.14%16,046
Jul 30, 202646.9046.9546.8846.92+0.03%27,996
Jul 29, 202646.9347.0346.9046.90-0.22%15,405
Jul 28, 202646.9147.0246.9147.01+0.23%19,027
Jul 27, 202646.8946.9246.8446.90+0.06%26,082
Jul 24, 202646.8646.9046.8346.87-0.01%39,134
Jul 23, 202646.8146.9346.8146.87-0.13%256,903
Jul 22, 202646.9946.9946.8946.93-0.14%22,600
Jul 21, 202646.9847.0346.9746.99-0.17%23,878
Jul 20, 202647.1247.1447.0547.08-0.18%22,589
Jul 17, 202647.1447.2047.1447.16+0.07%14,466
Jul 16, 202647.0747.1547.0747.13-0.09%30,618
Jul 15, 202647.0947.2047.0847.17+0.21%24,119
Jul 14, 202647.0547.0847.0447.07-0.03%35,129
Jul 13, 202647.0847.1047.0747.09-0.15%29,306
Jul 10, 202647.1747.2247.1347.15-0.05%33,330
Jul 9, 202647.1147.2347.1147.18+0.15%18,653
Jul 8, 202647.1047.1547.0547.11-0.17%25,910
Jul 7, 202647.2847.2847.1847.19-0.34%35,475
Jul 6, 202647.3447.3847.3047.35+0.05%22,286
Jul 2, 202647.2947.3447.2847.33+0.14%25,273
Jul 1, 202647.2447.3447.2147.26-0.45%22,942
Jun 30, 202647.5647.5747.4747.47-0.33%23,104
Jun 29, 202647.5647.6747.5647.63+0.17%17,883
Jun 26, 202647.4947.5847.4947.55+0.05%21,862
Jun 25, 202647.5547.5847.5147.53-0.00%24,318
Jun 24, 202647.4847.6547.4847.53+0.27%27,698
Jun 23, 202647.3647.4547.3647.40+0.08%29,362
Jun 22, 202647.3647.4047.3247.37-0.16%114,678
Jun 18, 202647.4847.5447.4347.44+0.14%30,103
Jun 17, 202647.4547.5747.3647.38-0.17%180,185
Jun 16, 202647.4247.4947.4247.46+0.09%27,506
Jun 15, 202647.4547.4947.3947.41+0.02%26,662
Jun 12, 202647.3847.4347.3447.41-0.04%16,934
Jun 11, 202647.2247.4447.2147.43+0.49%33,442
Jun 10, 202647.2347.3047.1347.19-0.14%40,027
Jun 9, 202647.1847.3047.1847.26+0.22%18,625
Jun 8, 202647.1947.2047.1547.16-0.05%54,035
Jun 5, 202647.2347.2847.1847.18-0.37%27,451
Jun 4, 202647.3647.4347.3047.35+0.13%35,741
Jun 3, 202647.2647.3347.2647.30-0.20%20,748
Jun 2, 202647.4147.4247.3647.39+0.11%26,233
Jun 1, 202647.2847.3547.2547.34-0.46%30,784
May 29, 202647.5647.6247.5447.56+0.01%27,853
May 28, 202647.4347.5547.4147.55+0.20%71,520
May 27, 202647.4347.4747.4347.45+0.10%11,857
May 26, 202647.3947.4447.3647.41+0.22%26,441
May 22, 202647.3347.3447.2447.31+0.08%16,081
May 21, 202647.1347.2847.1247.27+0.10%20,076
May 20, 202647.0347.2447.0247.22+0.48%24,096
May 19, 202647.0347.0746.9646.99-0.29%23,327
May 18, 202647.1647.2147.0447.13-0.07%17,746
May 15, 202647.1747.2247.1247.17-0.42%21,117
May 14, 202647.4047.4847.3647.37+0.01%23,997
May 13, 202647.3247.3747.3047.36+0.03%20,099
May 12, 202647.3747.3947.2247.34-0.22%31,079
May 11, 202647.4947.5547.4047.45-0.21%29,312
May 8, 202647.5547.5947.5347.55+0.30%22,776
May 7, 202647.5647.5847.4147.41-0.29%22,377
May 6, 202647.5147.5747.5047.55+0.32%27,320
May 5, 202647.3647.4647.3447.40+0.16%27,728
May 4, 202647.3747.4647.2447.32-0.21%102,664
May 1, 202647.3847.4847.3847.42-0.20%18,628
Apr 30, 202647.5147.5947.5047.52+0.15%23,278
Apr 29, 202647.5247.5247.4447.45-0.35%28,595
Apr 28, 202647.5747.6547.5647.62-0.09%12,304
Apr 27, 202647.6847.7047.6447.66-0.10%17,243
Apr 24, 202647.6547.7347.6247.71+0.09%16,583
Apr 23, 202647.7147.7447.6247.66-0.14%12,109
Apr 22, 202647.7747.8147.5847.73+0.10%15,603
Apr 21, 202647.7847.7847.6847.68-0.23%36,088
Apr 20, 202647.8647.8647.7447.80-0.01%24,299
Apr 17, 202647.8147.8447.7847.80+0.37%18,562
Apr 16, 202647.6947.7247.5947.63-0.12%21,010
Apr 15, 202647.7147.7147.6647.68-0.08%29,453
Apr 14, 202647.6447.7347.6347.72+0.18%32,380
Apr 13, 202647.5047.6347.5047.63+0.20%47,825
Apr 10, 202647.5547.5947.5347.53-0.14%20,459
Apr 9, 202647.4947.6947.4647.60+0.20%64,829
Apr 8, 202647.6447.6547.4847.51+0.27%15,943
Apr 7, 202647.3147.3947.2147.38+0.14%13,231
Apr 6, 202647.2747.3647.2747.31-0.11%22,049
Apr 2, 202647.2247.3847.2247.37+0.21%11,870
Apr 1, 202647.2747.3247.2147.27-0.43%18,508
Mar 31, 202647.3947.5147.3647.47+0.51%15,180
Mar 30, 202647.2747.3247.2147.23+0.21%44,521
Mar 27, 202647.0747.1747.0647.13-0.13%32,081
Mar 26, 202647.2547.3347.1847.19-0.38%54,138
Mar 25, 202647.3847.4447.3547.37+0.24%20,048
Mar 24, 202647.1847.3247.1747.26-0.31%25,738
Mar 23, 202647.2047.4547.2047.41+0.52%119,134
Mar 20, 202647.3547.4447.1547.16-0.63%53,903
Mar 19, 202647.3147.5047.3147.46+0.05%238,092
Mar 18, 202647.5347.5647.4447.44-0.32%31,443
Mar 17, 202647.5547.6147.5547.59+0.22%21,311
Mar 16, 202647.5047.5347.4447.48+0.32%14,401
Mar 13, 202647.5047.5447.3247.34-0.21%35,919
Mar 12, 202647.5347.5547.3947.44-0.38%18,304
Mar 11, 202647.7047.7047.5947.62-0.36%17,456
Mar 10, 202647.8747.9147.7947.79-0.29%13,023
Mar 9, 202647.7047.9447.7047.92+0.26%18,219
Mar 6, 202647.7547.9047.7547.80-0.19%18,976
Mar 5, 202647.8547.9147.8447.89-0.18%17,321
Mar 4, 202647.9948.0447.9747.98-0.04%16,269
Mar 3, 202647.8148.0447.8147.99-0.10%17,782
Mar 2, 202648.0748.0748.0048.04-0.69%16,072
Feb 27, 202648.3748.4248.3648.38+0.09%11,444
Feb 26, 202648.2748.3448.2748.33+0.11%32,740
Feb 25, 202648.2748.3148.2648.28-0.04%14,018
Feb 24, 202648.3048.3448.2848.30-0.02%18,235
Feb 23, 202648.2748.3548.2648.31+0.05%19,274
Feb 20, 202648.2348.2948.2048.28+0.03%14,748
Feb 19, 202648.2248.2848.2148.27+0.04%12,817
Feb 18, 202648.2348.2848.2348.25-0.11%21,412
Feb 17, 202648.2748.3148.2448.30+0.07%23,746
Feb 13, 202648.2448.2848.2048.27+0.22%16,714
Feb 12, 202648.0548.1648.0348.16+0.28%15,958
Feb 11, 202648.0248.0848.0148.03-0.12%13,233
Feb 10, 202648.0948.1148.0648.09+0.11%19,701
Feb 9, 202647.9448.0947.9348.03+0.05%38,102
Feb 6, 202647.9648.0147.8848.01+0.02%47,650
Feb 5, 202647.8747.9947.8747.99+0.33%28,176
Feb 4, 202647.7947.8547.7447.84+0.03%39,019
Feb 3, 202647.8248.0047.7647.82-0.02%39,343
Feb 2, 202647.9047.9047.8247.83-0.48%24,468
Jan 30, 202648.0448.0847.9948.06+0.03%25,918
Jan 29, 202647.9948.0747.9848.04+0.06%21,835
Jan 28, 202648.0448.0448.0048.02-0.04%14,704
Jan 27, 202648.0548.0748.0348.04-0.05%18,098
Jan 26, 202648.0448.1048.0248.06+0.02%20,240
Jan 23, 202648.0048.0547.9848.05+0.13%20,340
Jan 22, 202647.9448.0147.9447.99+0.00%18,954
Jan 21, 202647.9048.0047.8747.99+0.25%23,735
Jan 20, 202647.8147.9047.8147.87-0.25%29,784
Jan 16, 202648.0448.0547.9447.99-0.15%40,971
Jan 15, 202648.0548.0848.0348.06-0.02%22,870
Jan 14, 202647.9748.1147.9748.07+0.15%54,780
Jan 13, 202647.9748.0247.9748.00+0.07%21,512
Jan 12, 202647.9448.0047.9147.97-0.11%43,774
Jan 9, 202647.8948.0447.8948.02+0.21%21,356
Jan 8, 202647.9247.9347.8747.92-0.14%21,637
Jan 7, 202648.0048.0747.9447.99+0.05%18,711
Jan 6, 202647.9447.9847.9047.97-0.01%28,475
Jan 5, 202647.9547.9947.9147.97+0.14%19,174
Jan 2, 202647.9647.9647.8647.90-0.08%18,549
Dec 31, 202547.9748.0747.9447.94-0.14%19,851
Dec 30, 202548.0048.0147.9648.01-0.03%19,693
Dec 29, 202548.0148.0347.9748.02+0.05%17,964
Dec 26, 202547.9848.0247.9447.99+0.07%20,130
Dec 24, 202547.9247.9647.9047.96+0.19%19,124
Dec 23, 202547.8147.8947.8047.87+0.03%25,278
Dec 22, 202547.8747.8847.8147.85+0.03%61,635
Dec 19, 202547.9047.9047.8147.84-0.56%16,870
Dec 18, 202548.1048.1348.0748.11+0.25%31,114
Dec 17, 202548.0148.0147.9647.99-0.10%21,023
Dec 16, 202547.9348.0547.9348.04+0.13%15,917
Dec 15, 202547.9948.0347.9547.98+0.04%17,610
Dec 12, 202547.9547.9947.9247.95-0.12%31,213
Dec 11, 202548.0648.1348.0248.02-0.03%28,297
Dec 10, 202547.9048.0647.8948.03+0.24%15,950
Dec 9, 202547.9847.9847.8847.92-0.03%17,791
Dec 8, 202548.0148.0147.8847.93-0.16%26,346
Dec 5, 202548.0248.0347.9848.01-0.08%21,006
Dec 4, 202548.0648.1048.0148.04-0.07%48,613
Dec 3, 202548.0148.1048.0148.08+0.14%18,779
Dec 2, 202548.0048.0347.9548.02+0.08%15,301
Dec 1, 202547.9847.9947.9347.98-0.64%14,786
Nov 28, 202548.3148.3248.2648.28-0.07%5,860
Nov 26, 202548.2348.3348.2248.32+0.09%15,379
Nov 25, 202548.1748.3248.1748.27+0.18%16,798
Nov 24, 202548.1448.2048.1448.19+0.16%13,661
Nov 21, 202548.0948.1448.0748.12+0.21%13,091
Nov 20, 202548.0648.0747.9548.02+0.05%19,198
Nov 19, 202548.0148.0447.9847.99+0.00%12,501
Nov 18, 202548.0048.0447.9047.99+0.04%21,748
Nov 17, 202547.9448.0247.9447.97+0.04%23,048
Nov 14, 202548.0548.0547.9447.95-0.12%24,183
Nov 13, 202548.0448.0547.9348.01-0.21%19,956
Nov 12, 202548.1148.1448.0848.11-0.01%21,545
Nov 11, 202548.0648.1548.0448.12+0.19%15,729
Nov 10, 202547.9948.0847.9948.02+0.09%22,655

Daily open, high, low, close and volume for iShares Trust iShares USD Green Bond ETF (BGRN). Showing 250 trading days. Unadjusted prices.