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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.7	47.66	47.66	47.72	47.62	12,000
August 14, 2025	47.73	47.69	47.69	47.79	47.66	22,810
August 13, 2025	47.78	47.79	47.79	47.82	47.76	20,151
August 12, 2025	47.65	47.65	47.65	47.68	47.54	35,346
August 11, 2025	47.65	47.64	47.64	47.71	47.63	11,400
August 08, 2025	47.64	47.61	47.61	47.65	47.59	34,317
August 07, 2025	47.69	47.68	47.68	47.75	47.56	18,855
August 06, 2025	47.68	47.66	47.66	47.71	47.64	29,735
August 05, 2025	47.69	47.68	47.68	47.7	47.64	82,903
August 04, 2025	47.73	47.74	47.74	47.76	47.67	10,606
August 01, 2025	47.55	47.67	47.67	47.69	47.52	11,931
July 31, 2025	47.6	47.54	47.37	47.64	47.54	9,728
July 30, 2025	47.55	47.57	47.57	47.64	47.54	19,939
July 29, 2025	47.45	47.62	47.62	47.7	47.45	28,132
July 28, 2025	47.48	47.51	47.51	47.55	47.42	30,335
July 25, 2025	47.41	47.52	47.52	47.54	47.41	10,700
July 24, 2025	47.36	47.41	47.41	47.43	47.36	28,007
July 23, 2025	47.44	47.48	47.48	47.52	47.44	36,619
July 22, 2025	47.47	47.49	47.49	47.55	47.46	21,100
July 21, 2025	47.44	47.46	47.46	47.6	47.44	22,536
July 18, 2025	47.32	47.35	47.35	47.43	47.32	18,132
July 17, 2025	47.24	47.28	47.28	47.3	47.24	10,900
July 16, 2025	47.24	47.3	47.3	47.32	47.14	45,607
July 15, 2025	47.28	47.21	47.21	47.29	47.2	37,844
July 14, 2025	47.24	47.3	47.3	47.3	47.23	14,500
July 11, 2025	47.26	47.3	47.3	47.36	47.26	12,736
July 10, 2025	47.38	47.42	47.42	47.43	47.32	12,600
July 09, 2025	47.25	47.41	47.41	47.41	47.25	57,738
July 08, 2025	47.23	47.25	47.25	47.26	47.2	18,000
July 07, 2025	47.36	47.3	47.3	47.36	47.23	33,200
July 03, 2025	47.59	47.4	47.4	47.59	47.35	22,900
July 02, 2025	47.42	47.51	47.51	47.51	47.38	23,600
July 01, 2025	47.51	47.48	47.48	47.52	47.41	21,079
June 30, 2025	47.6	47.67	47.5	47.68	47.52	19,425
June 27, 2025	47.48	47.5	47.33	47.62	47.48	17,820
June 26, 2025	47.45	47.56	47.39	47.6	47.45	29,125
June 25, 2025	47.42	47.46	47.29	47.47	47.37	25,300
June 24, 2025	47.33	47.44	47.28	47.5	47.26	13,247
June 23, 2025	47.31	47.32	47.15	47.42	47.28	39,823
June 20, 2025	47.15	47.23	47.06	47.3	47.14	25,900
June 18, 2025	47.18	47.22	47.05	47.31	47.11	27,800
June 17, 2025	47.1	47.17	47	47.21	47.06	29,075
June 16, 2025	47.08	47.03	46.86	47.18	47.03	14,100
June 13, 2025	47.2	47.15	46.98	47.2	47.08	9,600
June 12, 2025	47.19	47.22	47.05	47.25	47.14	26,300
June 11, 2025	47.09	47.16	47.16	47.19	47.08	14,651
June 10, 2025	47.02	47.01	47.01	47.06	46.96	19,523
June 09, 2025	46.92	47	47	47.05	46.9	35,613
June 06, 2025	46.96	46.94	46.94	46.97	46.9	25,900
June 05, 2025	47.13	47.05	47.05	47.14	47.03	13,723
June 04, 2025	47	47.12	47.12	47.13	47	21,000
June 03, 2025	46.97	46.91	46.91	47	46.9	10,300
June 02, 2025	46.91	46.9	46.9	46.96	46.85	19,303
May 30, 2025	47.04	47.17	47	47.17	47.03	36,200
May 29, 2025	46.99	47.1	46.93	47.15	46.99	27,498
May 28, 2025	46.96	46.9	46.74	46.98	46.88	23,724
May 27, 2025	46.94	47.02	46.86	47.03	46.88	13,800
May 23, 2025	46.86	46.81	46.81	46.88	46.77	14,979
May 22, 2025	46.61	46.76	46.76	46.81	46.61	24,100
May 21, 2025	46.78	46.65	46.65	46.8	46.61	9,433

iShares USD Green Bond ETF (BGRN) NASDAQ