iShares Green Bond UCITS ETF (BIT:GRON)
Italy · Delayed Price · Currency is EUR 3.975
-0.010 (-0.25%)
Mar 18, 2026, 9:04 AM CET
BIT:GRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | -0.25% | 1 |
| Mar 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 0.23% | - |
| Mar 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.33% | 35 |
| Mar 13, 2026 | 3.97 | 3.97 | 3.97 | 3.96 | 3.96 | -0.20% | 677 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.20% | 494 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.99 | 3.98 | 3.98 | -0.70% | 1,946 |
| Mar 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.40% | - |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 3.99 | 3.99 | -0.13% | 375 |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.17% | - |
| Mar 5, 2026 | 3.99 | 3.99 | 3.99 | 4.00 | 4.00 | -0.69% | 116 |
| Mar 4, 2026 | 4.04 | 4.04 | 4.04 | 4.03 | 4.03 | 0.37% | 18 |
| Mar 3, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | -0.54% | 330 |
| Mar 2, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.47% | 706 |
| Feb 27, 2026 | 4.05 | 4.05 | 4.05 | 4.06 | 4.06 | 0.22% | 100 |
| Feb 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.12% | - |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05% | 106 |
| Feb 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.07% | 2 |
| Feb 23, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.22% | 2,011 |
| Feb 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.12% | - |
| Feb 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.07% | - |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.05% | - |
| Feb 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.03 | 0.05% | 2,192 |
| Feb 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.07% | 33 |
| Feb 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.07% | - |
| Feb 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.10% | - |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.05% | - |
| Feb 10, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | 0.10% | 1,000 |
| Feb 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.15% | 11 |
| Feb 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.05% | - |
| Feb 5, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.02% | 750 |
| Feb 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.12% | - |
| Feb 3, 2026 | 4.01 | 4.01 | 4.01 | 4.00 | 4.00 | -0.22% | 3,204 |
| Feb 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.02% | 420 |
| Jan 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.05% | - |
| Jan 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 0.15% | - |
| Jan 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.10% | - |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.01 | 4.01 | - | 2,140 |
| Jan 26, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 0.28% | 1,504 |
| Jan 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.13% | - |
| Jan 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.10% | 313,168 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Jan 19, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.08% | 250 |
| Jan 16, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.27% | 926,262 |
| Jan 15, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.12% | 84 |
| Jan 14, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.05% | 11,771 |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.05% | 2,978 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.08% | - |
| Jan 9, 2026 | 4.01 | 4.01 | 4.01 | 3.99 | 3.99 | -0.05% | 25 |
| Jan 8, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.08% | 379 |