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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares USD Green Bond ETF (BGRN) NASDAQ