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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.23	48.29	48.29	48.29	48.2	14,748
February 19, 2026	48.22	48.27	48.27	48.28	48.21	12,817
February 18, 2026	48.23	48.25	48.25	48.28	48.23	21,412
February 17, 2026	48.27	48.3	48.3	48.31	48.24	23,746
February 13, 2026	48.24	48.27	48.27	48.28	48.2	16,714
February 12, 2026	48.05	48.16	48.16	48.16	48.03	16,000
February 11, 2026	48.02	48.03	48.03	48.08	48.01	13,233
February 10, 2026	48.09	48.09	48.09	48.11	48.06	19,701
February 09, 2026	47.94	48.03	48.03	48.1	47.93	38,102
February 06, 2026	47.96	48.01	48.01	48.01	47.88	47,650
February 05, 2026	47.87	47.99	47.99	48	47.87	28,200
February 04, 2026	47.79	47.84	47.84	47.85	47.74	39,019
February 03, 2026	47.82	47.82	47.82	48	47.76	39,343
February 02, 2026	47.9	47.83	47.83	47.9	47.82	24,500
January 30, 2026	48.04	48.06	47.89	48.08	47.99	25,918
January 29, 2026	47.99	48.04	47.88	48.07	47.98	21,835
January 28, 2026	48.04	48.02	47.85	48.04	48	14,704
January 27, 2026	48.05	48.04	47.87	48.07	48.03	18,100
January 26, 2026	48.04	48.06	47.89	48.1	48.03	20,240
January 23, 2026	48	48.05	48.05	48.05	47.99	20,340
January 22, 2026	47.94	47.99	47.99	48.01	47.94	19,000
January 21, 2026	47.9	47.99	47.99	48	47.87	23,735
January 20, 2026	47.81	47.87	47.87	47.9	47.81	29,800
January 16, 2026	48.04	47.99	47.99	48.05	47.94	41,000
January 15, 2026	48.05	48.06	48.06	48.08	48.03	22,900
January 14, 2026	47.97	48.07	48.07	48.11	47.97	54,800
January 13, 2026	47.98	48	48	48.07	47.97	18,728
January 12, 2026	47.94	47.97	47.97	48	47.92	43,800
January 09, 2026	47.89	48.02	48.02	48.04	47.89	17,882
January 08, 2026	47.92	47.92	47.92	47.93	47.87	21,637
January 07, 2026	48	47.99	47.99	48.07	47.94	18,711
January 06, 2026	47.94	47.97	47.97	47.98	47.9	28,500
January 05, 2026	47.95	47.97	47.97	47.99	47.91	19,200
January 02, 2026	47.96	47.9	47.9	47.96	47.86	18,549
December 31, 2025	47.97	47.94	47.94	48.07	47.94	19,900
December 30, 2025	48	48.01	48.01	48.01	47.96	19,700
December 29, 2025	48.02	48.02	48.02	48.03	47.97	16,811
December 26, 2025	47.98	47.99	47.99	48.02	47.94	20,130
December 24, 2025	47.92	47.96	47.96	47.96	47.9	19,224
December 23, 2025	47.81	47.87	47.87	47.89	47.8	25,300
December 22, 2025	47.87	47.86	47.86	47.88	47.81	61,635
December 19, 2025	47.9	47.84	47.84	47.9	47.81	16,900
December 18, 2025	48.1	48.11	47.94	48.13	48.07	31,114
December 17, 2025	48.01	47.99	47.82	48.01	47.96	21,023
December 16, 2025	47.93	48.04	47.87	48.05	47.93	15,917
December 15, 2025	47.99	47.98	47.81	48.03	47.95	17,610
December 12, 2025	47.95	47.96	47.96	47.99	47.92	31,213
December 11, 2025	48.06	48.02	48.02	48.13	48.02	28,300
December 10, 2025	47.9	48.03	48.03	48.06	47.89	16,000
December 09, 2025	47.98	47.92	47.92	47.98	47.88	17,800
December 08, 2025	48.01	47.93	47.93	48.01	47.88	26,346
December 05, 2025	48.02	48.01	48.01	48.03	47.98	21,006
December 04, 2025	48.06	48.06	48.06	48.1	48.01	48,613
December 03, 2025	48.01	48.08	48.08	48.1	48.01	18,800
December 02, 2025	48	48.01	48.01	48.03	47.95	15,300
December 01, 2025	47.98	47.97	47.97	47.99	47.93	14,800
November 28, 2025	48.31	48.28	48.12	48.32	48.26	5,900
November 26, 2025	48.23	48.32	48.15	48.33	48.22	15,400
November 25, 2025	48.17	48.28	48.11	48.32	48.17	16,800
November 24, 2025	48.14	48.19	48.02	48.2	48.14	13,700

iShares USD Green Bond ETF (BGRN) NASDAQ