Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.76
-0.13 (-0.27%)
Mar 6, 2026, 9:34 AM EST - Market open

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.8547.9147.8447.8947.89-0.18%17,320
Mar 4, 202647.9948.0447.9747.9847.98-0.04%16,268
Mar 3, 202647.8148.0447.8148.0048.00-0.10%17,782
Mar 2, 202648.0748.0748.0048.0448.04-0.69%16,072
Feb 27, 202648.3748.4248.3648.3848.210.09%11,444
Feb 26, 202648.2748.3448.2748.3348.160.11%32,740
Feb 25, 202648.2748.3248.2648.2848.11-0.04%14,018
Feb 24, 202648.3048.3448.2848.3048.13-0.02%18,235
Feb 23, 202648.2748.3548.2648.3148.140.05%19,273
Feb 20, 202648.2348.2948.2048.2948.120.03%14,748
Feb 19, 202648.2248.2848.2148.2748.100.04%12,817
Feb 18, 202648.2348.2848.2348.2548.08-0.11%21,412
Feb 17, 202648.2748.3148.2448.3048.130.07%23,746
Feb 13, 202648.2448.2848.2048.2748.100.22%16,714
Feb 12, 202648.0548.1648.0348.1647.990.28%15,958
Feb 11, 202648.0248.0848.0148.0347.86-0.12%13,233
Feb 10, 202648.0948.1148.0648.0947.920.11%19,701
Feb 9, 202647.9448.1047.9348.0347.860.05%38,102
Feb 6, 202647.9648.0147.8848.0147.840.02%47,650
Feb 5, 202647.8748.0047.8748.0047.830.33%28,176
Feb 4, 202647.7947.8547.7447.8447.670.03%39,019
Feb 3, 202647.8248.0047.7647.8247.65-0.02%39,343
Feb 2, 202647.9047.9047.8247.8347.66-0.48%24,468
Jan 30, 202648.0448.0847.9948.0647.720.03%25,918
Jan 29, 202647.9948.0747.9848.0547.710.06%21,835
Jan 28, 202648.0448.0448.0048.0247.68-0.04%14,704
Jan 27, 202648.0548.0748.0348.0447.70-0.05%18,098
Jan 26, 202648.0448.1048.0348.0647.720.02%20,240
Jan 23, 202648.0048.0547.9948.0547.710.13%20,340
Jan 22, 202647.9448.0147.9447.9947.65-18,954
Jan 21, 202647.9048.0047.8747.9947.650.25%23,735
Jan 20, 202647.8147.9047.8147.8747.53-0.25%29,784
Jan 16, 202648.0448.0547.9447.9947.65-0.15%40,971
Jan 15, 202648.0548.0848.0348.0647.72-0.02%22,870
Jan 14, 202647.9748.1147.9748.0747.730.15%54,780
Jan 13, 202647.9748.0247.9748.0047.660.07%21,512
Jan 12, 202647.9448.0047.9247.9747.63-0.11%43,774
Jan 9, 202647.8948.0447.8948.0247.680.21%21,356
Jan 8, 202647.9247.9347.8747.9247.58-0.14%21,637
Jan 7, 202648.0048.0747.9447.9947.650.05%18,711
Jan 6, 202647.9447.9847.9047.9747.63-0.01%28,475
Jan 5, 202647.9547.9947.9147.9747.630.14%19,174
Jan 2, 202647.9647.9647.8647.9047.56-0.08%18,549
Dec 31, 202547.9748.0747.9447.9447.60-0.14%19,851
Dec 30, 202548.0048.0147.9648.0147.67-0.03%19,693
Dec 29, 202548.0148.0347.9748.0247.680.05%17,964
Dec 26, 202547.9848.0247.9547.9947.660.07%20,130
Dec 24, 202547.9247.9647.9047.9647.620.19%19,224
Dec 23, 202547.8147.8947.8047.8747.530.03%25,278
Dec 22, 202547.8747.8847.8147.8647.520.03%61,635
Dec 19, 202547.9047.9047.8147.8447.51-0.56%16,870
Dec 18, 202548.1048.1348.0748.1147.600.25%31,114
Dec 17, 202548.0148.0147.9647.9947.49-0.10%21,023
Dec 16, 202547.9348.0547.9348.0447.530.13%15,917
Dec 15, 202547.9948.0347.9547.9847.470.04%17,610
Dec 12, 202547.9547.9947.9247.9647.45-0.12%31,213
Dec 11, 202548.0648.1348.0248.0247.51-0.03%28,297
Dec 10, 202547.9048.0647.8948.0347.530.24%15,950
Dec 9, 202547.9847.9847.8847.9247.41-0.03%17,791
Dec 8, 202548.0148.0147.8847.9347.43-0.16%26,346
Dec 5, 202548.0248.0347.9848.0147.50-0.08%21,006
Dec 4, 202548.0648.1048.0148.0447.54-0.07%48,613
Dec 3, 202548.0148.1048.0148.0847.570.14%18,779
Dec 2, 202548.0048.0347.9548.0247.510.08%15,301
Dec 1, 202547.9847.9947.9347.9847.47-0.64%14,786
Nov 28, 202548.3148.3248.2648.2947.61-0.07%5,860
Nov 26, 202548.2348.3348.2248.3247.650.09%15,379
Nov 25, 202548.1748.3248.1748.2847.600.18%16,798
Nov 24, 202548.1448.2048.1448.1947.520.16%13,661
Nov 21, 202548.0948.1448.0748.1247.440.21%13,091
Nov 20, 202548.0648.0747.9548.0247.350.05%19,198
Nov 19, 202548.0148.0447.9947.9947.32-12,501
Nov 18, 202548.0048.0447.9047.9947.320.04%21,748
Nov 17, 202547.9448.0247.9447.9747.300.04%23,048
Nov 14, 202548.0548.0547.9447.9547.28-0.12%24,183
Nov 13, 202548.0448.0547.9348.0147.34-0.21%19,956
Nov 12, 202548.1148.1448.0848.1147.44-0.01%21,545
Nov 11, 202548.0648.1548.0448.1247.450.19%15,729
Nov 10, 202547.9948.0847.9948.0347.360.09%22,655
Nov 7, 202548.0048.0547.9747.9847.31-0.15%25,071
Nov 6, 202548.0148.1048.0148.0647.390.28%18,505
Nov 5, 202547.9947.9947.9047.9247.25-0.18%20,860
Nov 4, 202548.0048.0747.9948.0147.340.01%23,207
Nov 3, 202548.2148.2147.9648.0047.33-0.43%18,621
Oct 31, 202548.2948.3048.1948.2147.37-0.11%13,941
Oct 30, 202548.2548.3048.2148.2647.42-0.07%17,483
Oct 29, 202548.5048.5048.2848.3047.45-0.40%15,149
Oct 28, 202548.4448.5148.4448.4947.65-0.02%20,904
Oct 27, 202548.4148.5148.3848.5047.650.08%16,842
Oct 24, 202548.4448.5248.3948.4647.620.13%12,507
Oct 23, 202548.4348.4548.4048.4047.56-0.08%8,504
Oct 22, 202548.4448.4648.3748.4447.60-19,839
Oct 21, 202548.4348.4948.4348.4447.600.05%14,907
Oct 20, 202548.4048.4348.3848.4247.570.15%16,963
Oct 17, 202548.3648.3648.2848.3447.50-0.03%14,600
Oct 16, 202548.2448.3848.2348.3647.520.27%22,228
Oct 15, 202548.3048.3348.2148.2347.390.04%16,382
Oct 14, 202548.1148.2448.1048.2147.370.10%18,362
Oct 13, 202548.0848.1648.0548.1647.320.16%22,771
Oct 10, 202548.1048.1348.0448.0847.250.19%25,579