iShares USD Green Bond ETF - BGRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48	47.98	47.98	48.05	47.97	25,100
November 06, 2025	48.01	48.06	48.06	48.1	48.01	18,505
November 05, 2025	47.99	47.92	47.92	47.99	47.9	20,900
November 04, 2025	48	48	48	48.07	47.99	23,207
November 03, 2025	48.21	48	48	48.21	47.96	18,621
October 31, 2025	48.29	48.21	48.04	48.3	48.19	13,941
October 30, 2025	48.25	48.26	48.09	48.3	48.21	17,500
October 29, 2025	48.5	48.3	48.3	48.5	48.28	15,149
October 28, 2025	48.44	48.49	48.49	48.51	48.44	20,904
October 27, 2025	48.41	48.5	48.5	48.51	48.38	16,842
October 24, 2025	48.44	48.46	48.46	48.52	48.39	12,507
October 23, 2025	48.43	48.4	48.4	48.45	48.4	8,504
October 22, 2025	48.44	48.44	48.44	48.46	48.37	19,929
October 21, 2025	48.43	48.44	48.44	48.49	48.43	14,907
October 20, 2025	48.4	48.42	48.42	48.43	48.38	17,000
October 17, 2025	48.36	48.34	48.34	48.36	48.28	14,637
October 16, 2025	48.24	48.36	48.36	48.38	48.23	22,228
October 15, 2025	48.3	48.23	48.23	48.33	48.21	16,400
October 14, 2025	48.11	48.21	48.21	48.24	48.1	18,400
October 13, 2025	48.08	48.16	48.16	48.16	48.05	22,800
October 10, 2025	48.1	48.08	48.08	48.13	48.04	25,600
October 09, 2025	48	47.99	47.99	48.01	47.95	21,700
October 08, 2025	48.1	48.04	48.04	48.1	48.03	17,800
October 07, 2025	47.99	48.04	48.04	48.07	47.99	30,600
October 06, 2025	48.01	47.98	47.98	48.05	47.96	27,743
October 03, 2025	48.11	48.08	48.08	48.12	48.07	11,900
October 02, 2025	48.06	48.09	48.09	48.14	48.03	18,300
October 01, 2025	48.06	48.05	48.05	48.07	48	16,436
September 30, 2025	48.15	48.13	47.96	48.21	48.11	69,500
September 29, 2025	48.06	48.14	48.14	48.15	48.06	27,043
September 26, 2025	48.03	48.06	48.06	48.11	48	36,308
September 25, 2025	48.03	48.04	48.04	48.04	47.95	24,756
September 24, 2025	48.13	48.09	48.09	48.14	48.08	27,997
September 23, 2025	48.16	48.17	48.17	48.19	48.06	39,822
September 22, 2025	48.17	48.15	48.15	48.18	48.12	29,900
September 19, 2025	48.14	48.22	48.22	48.24	48.13	30,700
September 18, 2025	48.18	48.18	48.18	48.22	48.12	47,000
September 17, 2025	48.29	48.23	48.23	48.38	48.2	33,832
September 16, 2025	48.29	48.3	48.3	48.32	48.27	33,965
September 15, 2025	48.26	48.28	48.28	48.33	48.24	37,000
September 12, 2025	48.18	48.21	48.21	48.24	48.14	25,751
September 11, 2025	48.21	48.23	48.23	48.3	48.21	33,141
September 10, 2025	48.14	48.18	48.18	48.23	48.12	23,335
September 09, 2025	48.12	48.09	48.09	48.18	48.03	44,836
September 08, 2025	48.13	48.13	48.13	48.15	48.08	25,900
September 05, 2025	48.04	48.07	48.07	48.11	48.04	28,666
September 04, 2025	47.82	47.89	47.89	47.95	47.77	58,300
September 03, 2025	47.62	47.74	47.74	47.76	47.62	23,500
September 02, 2025	47.53	47.63	47.63	47.66	47.52	43,255
August 29, 2025	47.87	47.84	47.67	47.87	47.81	57,900
August 28, 2025	47.85	47.88	47.71	47.92	47.85	129,813
August 27, 2025	47.77	47.92	47.75	47.94	47.77	38,504
August 26, 2025	47.78	47.86	47.69	47.86	47.77	32,083
August 25, 2025	47.81	47.81	47.65	47.86	47.78	27,500
August 22, 2025	47.7	47.83	47.83	47.87	47.7	33,100
August 21, 2025	47.65	47.61	47.61	47.65	47.56	17,600
August 20, 2025	47.66	47.74	47.74	47.76	47.66	28,516
August 19, 2025	47.69	47.73	47.73	47.78	47.68	41,500
August 18, 2025	47.7	47.66	47.66	47.73	47.62	21,003
August 15, 2025	47.7	47.66	47.66	47.72	47.62	12,000

iShares USD Green Bond ETF (BGRN) NASDAQ