iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
45.68
-0.21 (-0.45%)
At close: Sep 28, 2026, 4:00 PM EDT
45.67
-0.01 (-0.03%)
After-hours: Sep 28, 2026, 7:30 PM EDT
BGRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 45.71 | 45.73 | 45.61 | 45.70 | 45.70 | -0.41% | 52,016 |
| Sep 25, 2026 | 45.85 | 45.97 | 45.77 | 45.89 | 45.89 | 0.10% | 66,181 |
| Sep 24, 2026 | 46.03 | 46.05 | 45.84 | 45.85 | 45.85 | -0.33% | 39,845 |
| Sep 23, 2026 | 46.30 | 46.30 | 45.97 | 46.00 | 46.00 | -0.79% | 97,182 |
| Sep 22, 2026 | 46.33 | 46.43 | 46.31 | 46.36 | 46.36 | 0.18% | 32,520 |
| Sep 21, 2026 | 46.28 | 46.29 | 46.22 | 46.28 | 46.28 | 0.13% | 71,276 |
| Sep 18, 2026 | 46.27 | 46.27 | 46.08 | 46.22 | 46.22 | -0.23% | 20,144 |
| Sep 17, 2026 | 46.30 | 46.33 | 46.28 | 46.32 | 46.32 | 0.36% | 18,929 |
| Sep 16, 2026 | 46.23 | 46.32 | 46.15 | 46.16 | 46.16 | 0.01% | 13,801 |
| Sep 15, 2026 | 46.19 | 46.21 | 46.13 | 46.15 | 46.15 | -0.16% | 71,146 |
| Sep 14, 2026 | 46.23 | 46.33 | 46.18 | 46.23 | 46.22 | -0.09% | 36,440 |
| Sep 11, 2026 | 46.35 | 46.38 | 46.26 | 46.27 | 46.27 | -0.12% | 30,122 |
| Sep 10, 2026 | 46.42 | 46.43 | 46.32 | 46.32 | 46.32 | -0.51% | 43,009 |
| Sep 9, 2026 | 46.57 | 46.59 | 46.47 | 46.56 | 46.56 | -0.16% | 29,475 |
| Sep 8, 2026 | 46.68 | 46.68 | 46.61 | 46.64 | 46.63 | -0.06% | 32,028 |
| Sep 4, 2026 | 46.66 | 46.71 | 46.63 | 46.66 | 46.66 | - | 23,625 |
| Sep 3, 2026 | 46.67 | 46.71 | 46.65 | 46.66 | 46.66 | 0.12% | 34,513 |
| Sep 2, 2026 | 46.58 | 46.64 | 46.57 | 46.61 | 46.61 | 0.05% | 42,046 |
| Sep 1, 2026 | 46.63 | 46.68 | 46.56 | 46.58 | 46.58 | -0.18% | 32,627 |
| Aug 31, 2026 | 46.89 | 46.89 | 46.83 | 46.84 | 46.67 | -0.19% | 17,492 |
| Aug 28, 2026 | 47.03 | 47.06 | 46.92 | 46.93 | 46.76 | -0.15% | 23,339 |
| Aug 27, 2026 | 47.03 | 47.03 | 46.99 | 47.00 | 46.83 | 0.01% | 16,492 |
| Aug 26, 2026 | 47.03 | 47.03 | 46.98 | 47.00 | 46.82 | -0.24% | 27,241 |
| Aug 25, 2026 | 46.97 | 47.11 | 46.97 | 47.11 | 46.93 | 0.37% | 24,687 |
| Aug 24, 2026 | 46.88 | 46.95 | 46.88 | 46.94 | 46.76 | 0.11% | 20,258 |
| Aug 21, 2026 | 46.87 | 46.90 | 46.85 | 46.89 | 46.71 | -0.02% | 13,562 |
| Aug 20, 2026 | 46.88 | 46.93 | 46.87 | 46.89 | 46.72 | -0.25% | 17,632 |
| Aug 19, 2026 | 46.96 | 47.05 | 46.92 | 47.01 | 46.84 | 0.36% | 16,983 |
| Aug 18, 2026 | 46.78 | 46.86 | 46.77 | 46.85 | 46.67 | 0.02% | 33,823 |
| Aug 17, 2026 | 46.87 | 46.89 | 46.82 | 46.84 | 46.66 | -0.12% | 31,223 |
| Aug 14, 2026 | 46.93 | 46.95 | 46.86 | 46.89 | 46.71 | -0.25% | 12,130 |
| Aug 13, 2026 | 46.96 | 47.06 | 46.96 | 47.01 | 46.83 | 0.30% | 33,770 |
| Aug 12, 2026 | 46.90 | 46.92 | 46.83 | 46.86 | 46.69 | 0.13% | 18,607 |
| Aug 11, 2026 | 46.84 | 46.85 | 46.80 | 46.81 | 46.63 | -0.02% | 17,709 |
| Aug 10, 2026 | 46.87 | 46.88 | 46.81 | 46.82 | 46.64 | -0.25% | 30,158 |
| Aug 7, 2026 | 46.95 | 46.96 | 46.89 | 46.93 | 46.76 | 0.14% | 17,676 |
| Aug 6, 2026 | 46.89 | 46.91 | 46.84 | 46.87 | 46.69 | -0.15% | 15,190 |
| Aug 5, 2026 | 46.93 | 46.96 | 46.90 | 46.94 | 46.76 | 0.02% | 24,545 |
| Aug 4, 2026 | 46.83 | 46.94 | 46.83 | 46.93 | 46.75 | 0.32% | 22,387 |
| Aug 3, 2026 | 46.76 | 46.80 | 46.73 | 46.78 | 46.60 | 0.21% | 28,705 |
| Jul 31, 2026 | 46.82 | 46.86 | 46.80 | 46.85 | 46.50 | -0.14% | 16,046 |
| Jul 30, 2026 | 46.90 | 46.95 | 46.88 | 46.92 | 46.57 | 0.03% | 27,995 |
| Jul 29, 2026 | 46.93 | 47.03 | 46.90 | 46.90 | 46.55 | -0.22% | 15,404 |
| Jul 28, 2026 | 46.91 | 47.02 | 46.91 | 47.01 | 46.66 | 0.23% | 19,027 |
| Jul 27, 2026 | 46.89 | 46.92 | 46.84 | 46.90 | 46.55 | 0.06% | 26,082 |
| Jul 24, 2026 | 46.86 | 46.90 | 46.83 | 46.87 | 46.52 | -0.01% | 39,134 |
| Jul 23, 2026 | 46.81 | 46.93 | 46.81 | 46.87 | 46.52 | -0.13% | 256,903 |
| Jul 22, 2026 | 46.99 | 46.99 | 46.89 | 46.93 | 46.58 | -0.14% | 22,599 |
| Jul 21, 2026 | 46.98 | 47.03 | 46.97 | 47.00 | 46.65 | -0.17% | 23,877 |
| Jul 20, 2026 | 47.12 | 47.14 | 47.06 | 47.08 | 46.73 | -0.18% | 22,589 |