iShares USD Green Bond ET... (BGRN)
NASDAQ: BGRN
· Real-Time Price · USD
47.84
0.23 (0.48%)
At close: Aug 22, 2025, 3:59 PM
47.83
-0.01%
After-hours: Aug 22, 2025, 04:10 PM EDT
BGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.70 | 47.87 | 47.70 | 47.83 | 47.83 | 0.46% | 33,100 |
| Aug 21, 2025 | 47.65 | 47.65 | 47.56 | 47.61 | 47.61 | -0.27% | 17,600 |
| Aug 20, 2025 | 47.66 | 47.76 | 47.66 | 47.74 | 47.74 | 0.02% | 28,516 |
| Aug 19, 2025 | 47.69 | 47.78 | 47.68 | 47.73 | 47.73 | 0.15% | 41,500 |
| Aug 18, 2025 | 47.70 | 47.73 | 47.62 | 47.66 | 47.66 | 0.00% | 21,003 |
| Aug 15, 2025 | 47.70 | 47.72 | 47.62 | 47.66 | 47.66 | -0.06% | 12,000 |
| Aug 14, 2025 | 47.73 | 47.79 | 47.66 | 47.69 | 47.69 | -0.21% | 22,810 |
| Aug 13, 2025 | 47.78 | 47.82 | 47.76 | 47.79 | 47.79 | 0.29% | 20,151 |
| Aug 12, 2025 | 47.65 | 47.68 | 47.54 | 47.65 | 47.65 | 0.02% | 35,346 |
| Aug 11, 2025 | 47.65 | 47.71 | 47.63 | 47.64 | 47.64 | 0.06% | 11,400 |
| Aug 8, 2025 | 47.64 | 47.65 | 47.59 | 47.61 | 47.61 | -0.15% | 34,317 |
| Aug 7, 2025 | 47.69 | 47.75 | 47.56 | 47.68 | 47.68 | 0.04% | 18,855 |
| Aug 6, 2025 | 47.68 | 47.71 | 47.64 | 47.66 | 47.66 | -0.04% | 29,735 |
| Aug 5, 2025 | 47.69 | 47.70 | 47.64 | 47.68 | 47.68 | -0.13% | 82,903 |
| Aug 4, 2025 | 47.73 | 47.76 | 47.67 | 47.74 | 47.74 | 0.15% | 10,606 |
| Aug 1, 2025 | 47.55 | 47.69 | 47.52 | 47.67 | 47.67 | 0.27% | 11,931 |
| Jul 31, 2025 | 47.60 | 47.64 | 47.54 | 47.54 | 47.37 | -0.06% | 9,728 |
| Jul 30, 2025 | 47.55 | 47.64 | 47.54 | 47.57 | 47.41 | -0.10% | 19,939 |
| Jul 29, 2025 | 47.45 | 47.70 | 47.45 | 47.62 | 47.45 | 0.23% | 28,132 |
| Jul 28, 2025 | 47.48 | 47.55 | 47.42 | 47.51 | 47.34 | -0.02% | 30,335 |