iShares USD Green Bond ETF (BGRN) Historical Stock Data
47.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGRN is up 0.01% a day on average. There have been 14 days where iShares USD Green Bond ETF closed green and 16 days where BGRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.92 | 47.96 | ↑$0.04 (0.08%) | 47.90 | 47.96 | 19.22K |
| 2025-12-23 | 47.81 | 47.87 | ↑$0.06 (0.12%) | 47.80 | 47.89 | 25.28K |
| 2025-12-22 | 47.87 | 47.86 | ↓$0.02 (-0.03%) | 47.81 | 47.88 | 61.64K |
| 2025-12-19 | 47.90 | 47.84 | ↓$0.06 (-0.13%) | 47.81 | 47.90 | 16.87K |
| 2025-12-18 | 48.10 | 48.11 | ↑$0.01 (0.02%) | 48.07 | 48.13 | 31.11K |
| 2025-12-17 | 48.01 | 47.99 | ↓$0.02 (-0.04%) | 47.96 | 48.01 | 21.02K |
| 2025-12-16 | 47.93 | 48.04 | ↑$0.11 (0.22%) | 47.93 | 48.05 | 15.92K |
| 2025-12-15 | 47.99 | 47.98 | ↓$0.01 (-0.03%) | 47.95 | 48.03 | 17.61K |
| 2025-12-12 | 47.95 | 47.96 | ↑$0.00 (0.01%) | 47.92 | 47.99 | 31.21K |
| 2025-12-11 | 48.06 | 48.02 | ↓$0.05 (-0.09%) | 48.02 | 48.13 | 28.30K |
| 2025-12-10 | 47.90 | 48.03 | ↑$0.13 (0.27%) | 47.89 | 48.06 | 15.95K |
| 2025-12-09 | 47.98 | 47.92 | ↓$0.06 (-0.13%) | 47.88 | 47.98 | 17.79K |
| 2025-12-08 | 48.01 | 47.93 | ↓$0.08 (-0.17%) | 47.88 | 48.01 | 26.35K |
| 2025-12-05 | 48.02 | 48.01 | ↓$0.01 (-0.03%) | 47.98 | 48.03 | 21.01K |
| 2025-12-04 | 48.06 | 48.04 | ↓$0.02 (-0.03%) | 48.01 | 48.10 | 48.61K |
| 2025-12-03 | 48.01 | 48.08 | ↑$0.07 (0.15%) | 48.01 | 48.10 | 18.78K |
| 2025-12-02 | 48.00 | 48.02 | ↑$0.02 (0.03%) | 47.95 | 48.03 | 15.30K |
| 2025-12-01 | 47.98 | 47.98 | ↓$0.00 (-0.01%) | 47.93 | 47.99 | 14.79K |
| 2025-11-28 | 48.31 | 48.29 | ↓$0.03 (-0.05%) | 48.26 | 48.32 | 5.86K |
| 2025-11-26 | 48.23 | 48.32 | ↑$0.09 (0.19%) | 48.22 | 48.33 | 15.38K |
| 2025-11-25 | 48.17 | 48.28 | ↑$0.10 (0.22%) | 48.17 | 48.32 | 16.80K |
| 2025-11-24 | 48.14 | 48.19 | ↑$0.05 (0.10%) | 48.14 | 48.20 | 13.66K |
| 2025-11-21 | 48.09 | 48.12 | ↑$0.02 (0.05%) | 48.07 | 48.14 | 13.09K |
| 2025-11-20 | 48.06 | 48.02 | ↓$0.04 (-0.09%) | 47.95 | 48.07 | 19.20K |
| 2025-11-19 | 48.01 | 47.99 | ↓$0.02 (-0.05%) | 47.99 | 48.04 | 12.50K |
| 2025-11-18 | 48.00 | 47.99 | ↓$0.01 (-0.02%) | 47.90 | 48.04 | 21.75K |
| 2025-11-17 | 47.94 | 47.97 | ↑$0.03 (0.06%) | 47.94 | 48.02 | 23.05K |
| 2025-11-14 | 48.05 | 47.95 | ↓$0.10 (-0.21%) | 47.94 | 48.05 | 24.18K |
| 2025-11-13 | 48.04 | 48.01 | ↓$0.03 (-0.07%) | 47.93 | 48.05 | 19.96K |
| 2025-11-12 | 48.11 | 48.11 | ↑$0.00 (0.00%) | 48.08 | 48.14 | 21.55K |
Create an account or log in to view more rows.
$BGRN puts r going to print tomorrow
$BGRN LFGGGGGG
$BGRN to the moon!
$BGRN Be patient !!
$BGRN bear trap
$BGRN im in.
$BGRN hello
please hold.
$BGRN it's just a matter of time and patience...
$BGRN Holding Strong since January ??????????
$BGRN Powell save me