iShares USD Green Bond ETF (BGRN) Historical Stock Data
45.98 ↑0.09 (0.20%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BGRN is down -0.03% a day on average. There have been 12 days where iShares USD Green Bond ETF closed green and 18 days where BGRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.95 | 45.98 | ↑$0.03 (0.07%) | 45.90 | 45.99 | 36.66K |
| 2024-04-18 | 45.90 | 45.89 | ↓$0.01 (-0.02%) | 45.80 | 45.97 | 29.52K |
| 2024-04-17 | 45.95 | 45.90 | ↓$0.05 (-0.11%) | 45.87 | 45.95 | 29.80K |
| 2024-04-16 | 45.84 | 45.83 | ↓$0.01 (-0.02%) | 45.76 | 45.85 | 91.87K |
| 2024-04-15 | 45.96 | 45.95 | ↓$0.01 (-0.02%) | 45.88 | 46.00 | 70.48K |
| 2024-04-12 | 46.34 | 46.19 | ↓$0.15 (-0.32%) | 46.18 | 46.34 | 20.52K |
| 2024-04-11 | 46.24 | 46.11 | ↓$0.13 (-0.28%) | 46.06 | 46.24 | 23.69K |
| 2024-04-10 | 46.24 | 46.13 | ↓$0.11 (-0.24%) | 46.11 | 46.29 | 27.37K |
| 2024-04-09 | 46.46 | 46.59 | ↑$0.13 (0.28%) | 46.46 | 46.59 | 23.67K |
| 2024-04-08 | 46.41 | 46.43 | ↑$0.02 (0.04%) | 46.36 | 46.44 | 20.85K |
| 2024-04-05 | 46.42 | 46.43 | ↑$0.01 (0.03%) | 46.37 | 46.52 | 14.10K |
| 2024-04-04 | 46.70 | 46.56 | ↓$0.14 (-0.30%) | 46.51 | 46.70 | 15.16K |
| 2024-04-03 | 46.40 | 46.52 | ↑$0.12 (0.26%) | 46.38 | 46.53 | 12.65K |
| 2024-04-02 | 46.35 | 46.45 | ↑$0.10 (0.22%) | 46.32 | 46.49 | 17.25K |
| 2024-04-01 | 46.59 | 46.38 | ↓$0.21 (-0.45%) | 46.36 | 46.60 | 42.96K |
| 2024-03-28 | 46.92 | 46.89 | ↓$0.03 (-0.06%) | 46.87 | 46.94 | 30.38K |
| 2024-03-27 | 46.81 | 46.94 | ↑$0.13 (0.29%) | 46.81 | 46.94 | 35.30K |
| 2024-03-26 | 46.76 | 46.77 | ↑$0.01 (0.02%) | 46.71 | 46.82 | 16.68K |
| 2024-03-25 | 46.78 | 46.73 | ↓$0.05 (-0.11%) | 46.72 | 46.79 | 20.96K |
| 2024-03-22 | 46.89 | 46.82 | ↓$0.07 (-0.15%) | 46.73 | 46.89 | 23.81K |
| 2024-03-21 | 46.79 | 46.74 | ↓$0.05 (-0.11%) | 46.68 | 46.79 | 16.10K |
| 2024-03-20 | 46.59 | 46.68 | ↑$0.09 (0.19%) | 46.56 | 46.73 | 32.27K |
| 2024-03-19 | 46.45 | 46.60 | ↑$0.15 (0.32%) | 46.45 | 46.64 | 101.35K |
| 2024-03-18 | 46.52 | 46.52 | ↑$0.00 (0.00%) | 46.49 | 46.59 | 16.60K |
| 2024-03-15 | 46.52 | 46.50 | ↓$0.02 (-0.04%) | 46.47 | 46.54 | 11.83K |
| 2024-03-14 | 46.67 | 46.59 | ↓$0.08 (-0.17%) | 46.55 | 46.67 | 8.37K |
| 2024-03-13 | 46.80 | 46.77 | ↓$0.03 (-0.06%) | 46.75 | 46.82 | 9.36K |
| 2024-03-12 | 46.80 | 46.79 | ↓$0.01 (-0.02%) | 46.75 | 46.83 | 13.49K |
| 2024-03-11 | 46.86 | 46.90 | ↑$0.04 (0.09%) | 46.85 | 46.94 | 30.32K |
| 2024-03-08 | 46.96 | 46.93 | ↓$0.03 (-0.06%) | 46.87 | 46.99 | 15.72K |
Create an account or log in to view more rows.
$BGRN to the moon!
$BGRN looks good
$BGRN if your selling dont regret it later
$BGRN go to the bathroom
come back to green! I like it!
$BGRN what happen
$BGRN bought more
$BGRN the redness has arrived
$BGRN time to run
$BGRN To the moon!!
$BGRN When in doubt...