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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.09	48.12	48.12	48.14	48.07	13,100
November 20, 2025	48.06	48.02	48.02	48.07	47.95	19,200
November 19, 2025	48.01	47.99	47.99	48.04	47.99	12,501
November 18, 2025	48	47.99	47.99	48.04	47.9	21,748
November 17, 2025	47.94	47.97	47.97	48.02	47.94	23,048
November 14, 2025	48.05	47.95	47.95	48.05	47.94	24,200
November 13, 2025	48.04	48.01	48.01	48.05	47.93	20,000
November 12, 2025	48.11	48.11	48.11	48.14	48.08	21,545
November 11, 2025	48.06	48.12	48.12	48.15	48.04	15,729
November 10, 2025	47.99	48.03	48.03	48.08	47.99	22,655
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

iShares USD Green Bond ETF (BGRN) NASDAQ