Skip to main content

Ishares Global Green Bond ETF (NQ: BGRN )

46.41 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.22 50.42 50.14 50.35 39,520 -0.15(-0.29%)
Oct 28, 2021 50.50 50.56 50.40 50.50 46,246 -0.09(-0.18%)
Oct 27, 2021 50.43 50.62 50.44 50.59 30,591 +0.24(+0.48%)
Oct 26, 2021 50.25 50.35 32,057 +0.05(+0.10%)
Oct 25, 2021 50.25 50.34 50.25 50.30 19,888 -0.01(-0.03%)
Oct 22, 2021 50.27 50.34 50.25 50.31 25,673 +0.18(+0.37%)
Oct 21, 2021 50.23 50.23 50.10 50.13 13,268 -0.08(-0.17%)
Oct 20, 2021 50.13 50.26 50.13 50.21 23,256 +0.00(+0.00%)
Oct 19, 2021 50.25 50.26 50.19 50.21 21,426 -0.14(-0.27%)
Oct 18, 2021 50.29 50.36 50.29 50.35 22,565 -0.08(-0.16%)
Oct 15, 2021 50.48 50.48 50.41 50.43 20,489 -0.06(-0.13%)
Oct 14, 2021 50.41 50.53 50.41 50.50 23,601 +0.20(+0.40%)
Oct 13, 2021 50.37 50.37 50.27 50.29 19,491 +0.13(+0.26%)
Oct 12, 2021 50.27 50.27 50.13 50.16 11,337 +0.02(+0.04%)
Oct 11, 2021 50.16 50.18 50.14 50.15 7,662 -0.13(-0.26%)
Oct 08, 2021 50.35 50.35 50.26 50.28 26,124 -0.10(-0.20%)
Oct 07, 2021 50.43 50.45 50.37 50.38 17,303 -0.06(-0.11%)
Oct 06, 2021 50.43 50.48 50.40 50.43 62,912 -0.02(-0.05%)
Oct 05, 2021 50.54 50.54 50.40 50.45 22,763 -0.13(-0.26%)
Oct 04, 2021 50.59 50.60 50.54 50.59 11,502 -0.03(-0.05%)
Oct 01, 2021 50.81 50.81 50.61 50.62 80,525 +0.08(+0.16%)
Sep 30, 2021 50.65 50.65 50.46 50.53 16,222 +0.00(+0.00%)
Sep 29, 2021 50.61 50.64 50.52 50.53 15,114 +0.02(+0.04%)
Sep 28, 2021 50.53 50.57 50.46 50.51 29,843 -0.14(-0.27%)
Sep 27, 2021 50.62 50.65 50.60 50.65 21,264 -0.01(-0.02%)
Sep 24, 2021 50.69 50.69 50.64 50.66 7,927 -0.11(-0.22%)
Sep 23, 2021 50.93 50.93 50.75 50.77 13,139 -0.25(-0.49%)
Sep 22, 2021 51.02 51.11 50.98 51.02 15,071 +0.01(+0.02%)
Sep 21, 2021 51.16 51.16 50.99 51.01 15,259 +0.01(+0.02%)
Sep 20, 2021 50.94 51.00 50.93 51.00 46,944 +0.14(+0.27%)
Sep 17, 2021 50.86 50.87 50.82 50.87 20,828 -0.05(-0.09%)
Sep 16, 2021 50.97 50.97 50.87 50.91 21,423 -0.12(-0.24%)
Sep 15, 2021 51.18 51.18 50.98 51.03 14,502 -0.07(-0.14%)
Sep 14, 2021 51.05 51.11 51.05 51.10 7,833 +0.07(+0.14%)
Sep 13, 2021 51.02 51.05 51.01 51.03 19,058 +0.00(+0.00%)
Sep 10, 2021 51.10 51.10 51.00 51.03 21,068 -0.13(-0.25%)
Sep 09, 2021 51.08 51.17 51.03 51.16 12,888 +0.19(+0.37%)
Sep 08, 2021 50.98 50.98 50.95 50.97 12,571 +0.09(+0.17%)
Sep 07, 2021 50.95 50.95 50.87 50.88 28,699 -0.19(-0.37%)
Sep 03, 2021 51.04 51.09 51.04 51.07 16,064 -0.11(-0.21%)
Sep 02, 2021 51.20 51.20 51.15 51.18 19,764 +0.00(+0.00%)
Sep 01, 2021 51.16 51.18 51.09 51.18 76,568 +0.03(+0.05%)
Aug 31, 2021 51.32 51.32 51.13 51.15 21,696 -0.21(-0.41%)
Aug 30, 2021 51.40 51.45 51.26 51.36 18,466 +0.11(+0.22%)
Aug 27, 2021 51.26 51.36 51.11 51.25 20,189 +0.06(+0.11%)
Aug 26, 2021 51.23 51.23 51.15 51.20 19,159 -0.04(-0.07%)
Aug 25, 2021 51.35 51.35 51.21 51.23 23,450 -0.20(-0.39%)
Aug 24, 2021 51.64 51.64 51.42 51.44 49,076 -0.05(-0.09%)
Aug 23, 2021 51.53 51.53 51.45 51.48 33,909 -0.04(-0.08%)
Aug 20, 2021 51.57 51.57 51.46 51.52 52,679 +0.01(+0.03%)
Aug 19, 2021 51.49 51.55 51.45 51.51 9,989 +0.07(+0.14%)
Aug 18, 2021 51.44 51.48 51.37 51.44 22,048 +0.05(+0.09%)
Aug 17, 2021 51.38 51.42 51.37 51.39 14,662 -0.06(-0.13%)
Aug 16, 2021 51.51 51.51 51.43 51.45 20,354 +0.05(+0.09%)
Aug 13, 2021 51.36 51.42 51.36 51.41 9,130 +0.04(+0.07%)
Aug 12, 2021 51.45 51.45 51.33 51.37 12,512 +0.00(+0.00%)
Aug 11, 2021 51.32 51.37 51.30 51.37 23,590 -0.01(-0.02%)
Aug 10, 2021 51.35 51.44 51.35 51.38 13,758 +0.02(+0.04%)
Aug 09, 2021 51.49 51.49 51.34 51.36 32,867 +0.01(+0.02%)
Aug 06, 2021 51.44 51.44 51.34 51.35 9,640 -0.25(-0.48%)
Aug 05, 2021 51.74 51.74 51.56 51.60 43,528 +0.04(+0.08%)
Aug 04, 2021 51.57 51.57 51.47 51.56 9,781 +0.03(+0.06%)
Aug 03, 2021 51.53 51.56 51.50 51.53 10,953 +0.06(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.