iShares Green Bond UCITS ETF (ETR:GRON)
Germany · Delayed Price · Currency is EUR 3.855
-0.001 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.85 | -0.02% | 15,889 |
| Sep 21, 2026 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 0.35% | 370 |
| Sep 18, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.39% | 1,307 |
| Sep 17, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.41% | 1,511 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | 0.17% | 9,815 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.83 | 0.13% | 1,419 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.51% | 17,242 |
| Sep 11, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.15% | 17,126 |
| Sep 10, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.54% | 11,218 |
| Sep 9, 2026 | 3.86 | 3.88 | 3.86 | 3.87 | 3.86 | -0.56% | 81,619 |
| Sep 8, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.11% | 1,507 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.19% | 6,671 |
| Sep 4, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.89 | -0.01% | 15,457 |
| Sep 3, 2026 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | 0.32% | 10,882 |
| Sep 2, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | -0.22% | 10,380 |
| Sep 1, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | -0.09% | 33,233 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.26% | 2,309 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.07% | 22,476 |
| Aug 27, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.20% | 1,765 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.08% | 6,004 |
| Aug 25, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | 0.33% | 1,578 |
| Aug 24, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.02% | 1,191 |
| Aug 21, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -0.07% | 11,063 |
| Aug 20, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | 0.07% | 30,820 |
| Aug 19, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.03% | 1,646 |
| Aug 18, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.30% | 79,744 |
| Aug 17, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.20% | 14,548 |
| Aug 14, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.16% | 9,157 |
| Aug 13, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.92 | 0.02% | 204 |
| Aug 12, 2026 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -0.01% | 29,198 |
| Aug 11, 2026 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | 0.12% | 4,139 |
| Aug 10, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | -0.27% | 8,617 |
| Aug 7, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | -0.06% | 2,365 |
| Aug 6, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.12% | 6,487 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.06% | 9,140 |
| Aug 4, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | 3.93 | 0.24% | 6,494 |
| Aug 3, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | 0.40% | 9,018 |
| Jul 31, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.14% | 17,064 |
| Jul 30, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | -0.08% | 5,075 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.20% | 9,919 |
| Jul 28, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | 0.04% | 5,085 |
| Jul 27, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.92 | 0.33% | 5,439 |
| Jul 24, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 686 |
| Jul 23, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.30% | 2,279 |
| Jul 22, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | -0.01% | 19,167 |
| Jul 21, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.07% | 2,988 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.20% | 2,243 |
| Jul 17, 2026 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | -0.01% | 5,544 |
| Jul 16, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.92 | -0.09% | 25 |
| Jul 15, 2026 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | -0.06% | 26,992 |