Skip to main content
logo
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
46.90
-0.11 (-0.23%)
At close: Jul 29, 2026, 4:00 PM EDT
46.93
+0.03 (0.05%)
After-hours: Jul 29, 2026, 4:15 PM EDT

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202646.9347.0346.9046.9046.90-0.22%15,404
Jul 28, 202646.9147.0246.9147.0147.010.23%19,027
Jul 27, 202646.8946.9246.8446.9046.900.06%26,082
Jul 24, 202646.8646.9046.8346.8746.87-0.01%39,134
Jul 23, 202646.8146.9346.8146.8746.87-0.13%256,903
Jul 22, 202646.9946.9946.8946.9346.93-0.14%22,599
Jul 21, 202646.9847.0346.9747.0047.00-0.17%23,877
Jul 20, 202647.1247.1447.0647.0847.08-0.18%22,589
Jul 17, 202647.1447.2047.1447.1647.160.07%14,465
Jul 16, 202647.0747.1547.0747.1347.13-0.09%30,618
Jul 15, 202647.0947.2047.0847.1747.170.21%24,118
Jul 14, 202647.0547.0847.0447.0747.07-0.03%35,371
Jul 13, 202647.0847.1047.0747.0947.09-0.15%29,305
Jul 10, 202647.1747.2247.1347.1647.15-0.05%33,329
Jul 9, 202647.1147.2347.1147.1847.180.15%18,652
Jul 8, 202647.1047.1547.0547.1147.11-0.17%25,910
Jul 7, 202647.2847.2847.1847.1947.19-0.34%35,475
Jul 6, 202647.3447.3847.3047.3547.350.05%22,286
Jul 2, 202647.2947.3447.2847.3347.330.14%25,272
Jul 1, 202647.2447.3447.2147.2647.26-0.09%22,941
Jun 30, 202647.5647.5747.4747.4747.30-0.33%23,103
Jun 29, 202647.5647.6747.5647.6347.460.17%17,883
Jun 26, 202647.4947.5847.4947.5547.380.05%21,862
Jun 25, 202647.5547.5847.5147.5347.36-24,318
Jun 24, 202647.4847.6547.4847.5347.360.27%27,698
Jun 23, 202647.3647.4647.3647.4047.230.08%29,362
Jun 22, 202647.3647.4047.3247.3747.20-0.16%114,677
Jun 18, 202647.4847.5447.4347.4447.280.14%30,102
Jun 17, 202647.4547.5747.3647.3847.21-0.17%180,184
Jun 16, 202647.4247.4947.4247.4647.290.09%27,505
Jun 15, 202647.4547.4947.3947.4247.250.02%26,661
Jun 12, 202647.3847.4347.3447.4147.24-0.04%16,933
Jun 11, 202647.2247.4447.2147.4347.260.49%33,441
Jun 10, 202647.2347.3047.1347.1947.03-0.14%40,026
Jun 9, 202647.1847.3047.1847.2647.090.22%18,624
Jun 8, 202647.1947.2047.1547.1646.99-0.05%54,034
Jun 5, 202647.2347.2847.1847.1847.01-0.37%27,450
Jun 4, 202647.3647.4347.3047.3647.190.13%35,741
Jun 3, 202647.2647.3347.2647.3047.13-0.20%20,747
Jun 2, 202647.4147.4247.3647.3947.220.11%26,233
Jun 1, 202647.2847.3547.2547.3447.17-0.10%30,784
May 29, 202647.5647.6247.5447.5647.220.01%27,853
May 28, 202647.4347.5547.4147.5547.210.20%71,520
May 27, 202647.4347.4747.4347.4647.120.10%11,857
May 26, 202647.3947.4447.3647.4147.070.22%26,441
May 22, 202647.3347.3447.2447.3146.970.08%16,081
May 21, 202647.1347.2847.1247.2746.930.10%20,076
May 20, 202647.0347.2447.0247.2246.880.48%24,096
May 19, 202647.0347.0746.9647.0046.66-0.29%23,327
May 18, 202647.1647.2147.0447.1346.80-0.07%17,745