Skip to main content
logo
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.44
+0.06 (0.13%)
At close: Jun 18, 2026, 4:00 PM EDT
47.45
+0.01 (0.02%)
After-hours: Jun 18, 2026, 4:15 PM EDT

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202647.4847.5447.4347.4547.450.15%30,102
Jun 17, 202647.4547.5747.3647.3847.38-0.17%180,184
Jun 16, 202647.4247.4947.4247.4647.460.09%27,505
Jun 15, 202647.4547.4947.3947.4247.420.02%26,661
Jun 12, 202647.3847.4347.3447.4147.41-0.04%16,933
Jun 11, 202647.2247.4447.2147.4347.430.49%33,441
Jun 10, 202647.2347.3047.1347.1947.19-0.14%40,026
Jun 9, 202647.1847.3047.1847.2647.260.22%18,624
Jun 8, 202647.1947.2047.1547.1647.16-0.05%54,034
Jun 5, 202647.2347.2847.1847.1847.18-0.37%27,450
Jun 4, 202647.3647.4347.3047.3647.360.13%35,741
Jun 3, 202647.2647.3347.2647.3047.30-0.20%20,747
Jun 2, 202647.4147.4247.3647.3947.390.11%26,233
Jun 1, 202647.2847.3547.2547.3447.34-0.10%30,784
May 29, 202647.5647.6247.5447.5647.380.01%27,853
May 28, 202647.4347.5547.4147.5547.380.20%71,520
May 27, 202647.4347.4747.4347.4647.280.10%11,857
May 26, 202647.3947.4447.3647.4147.240.22%26,441
May 22, 202647.3347.3447.2447.3147.140.08%16,081
May 21, 202647.1347.2847.1247.2747.100.10%20,076
May 20, 202647.0347.2447.0247.2247.050.48%24,096
May 19, 202647.0347.0746.9647.0046.82-0.29%23,327
May 18, 202647.1647.2147.0447.1346.96-0.07%17,745
May 15, 202647.1747.2247.1247.1747.00-0.42%21,116
May 14, 202647.4047.4847.3647.3747.190.01%23,997
May 13, 202647.3247.3747.3147.3647.190.03%20,098
May 12, 202647.3747.3947.2247.3547.17-0.22%31,078
May 11, 202647.4947.5647.4047.4547.28-0.21%29,312
May 8, 202647.5547.5947.5347.5547.380.30%22,775
May 7, 202647.5647.5847.4147.4147.24-0.29%22,377
May 6, 202647.5147.5747.5047.5547.380.32%27,319
May 5, 202647.3647.4647.3447.4047.220.16%27,728
May 4, 202647.3747.4647.2447.3247.15-0.21%102,664
May 1, 202647.3847.4947.3847.4247.250.16%18,628
Apr 30, 202647.5147.5947.5047.5247.170.15%23,278
Apr 29, 202647.5247.5247.4447.4547.11-0.35%29,223
Apr 28, 202647.5747.6547.5747.6247.27-0.09%12,304
Apr 27, 202647.6847.7047.6447.6647.32-0.10%17,242
Apr 24, 202647.6547.7447.6247.7147.360.09%16,583
Apr 23, 202647.7147.7547.6247.6747.32-0.14%12,108
Apr 22, 202647.7747.8147.5847.7347.390.10%15,603
Apr 21, 202647.7847.7847.6847.6847.34-0.23%36,087
Apr 20, 202647.8647.8647.7447.8047.45-0.01%24,298
Apr 17, 202647.8147.8447.7947.8047.460.37%18,562
Apr 16, 202647.6947.7247.5947.6347.28-0.12%21,010
Apr 15, 202647.7147.7147.6647.6847.34-0.08%29,452
Apr 14, 202647.6447.7347.6447.7247.380.18%32,380
Apr 13, 202647.5047.6447.5047.6347.290.20%47,824
Apr 10, 202647.5547.5947.5347.5447.19-0.14%20,459
Apr 9, 202647.4947.6947.4647.6047.260.20%64,829