Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
48.01
-0.03 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.0248.0347.9848.0148.01-0.08%21,006
Dec 4, 202548.0648.1048.0148.0448.04-0.07%48,613
Dec 3, 202548.0148.1048.0148.0848.080.14%18,779
Dec 2, 202548.0048.0347.9548.0248.020.08%15,301
Dec 1, 202547.9847.9947.9347.9847.98-0.64%14,786
Nov 28, 202548.3148.3248.2648.2948.12-0.07%5,860
Nov 26, 202548.2348.3348.2248.3248.150.09%15,379
Nov 25, 202548.1748.3248.1748.2848.110.18%16,798
Nov 24, 202548.1448.2048.1448.1948.020.16%13,661
Nov 21, 202548.0948.1448.0748.1247.950.21%13,091
Nov 20, 202548.0648.0747.9548.0247.850.05%19,198
Nov 19, 202548.0148.0447.9947.9947.82-12,501
Nov 18, 202548.0048.0447.9047.9947.820.04%21,748
Nov 17, 202547.9448.0247.9447.9747.800.04%23,048
Nov 14, 202548.0548.0547.9447.9547.78-0.12%24,183
Nov 13, 202548.0448.0547.9348.0147.84-0.21%19,956
Nov 12, 202548.1148.1448.0848.1147.94-0.01%21,545
Nov 11, 202548.0648.1548.0448.1247.950.19%15,729
Nov 10, 202547.9948.0847.9948.0347.860.09%22,655
Nov 7, 202548.0048.0547.9747.9847.82-0.15%25,071
Nov 6, 202548.0148.1048.0148.0647.890.28%18,505
Nov 5, 202547.9947.9947.9047.9247.75-0.18%20,860
Nov 4, 202548.0048.0747.9948.0147.840.01%23,207
Nov 3, 202548.2148.2147.9648.0047.83-0.43%18,621
Oct 31, 202548.2948.3048.1948.2147.87-0.11%13,941
Oct 30, 202548.2548.3048.2148.2647.92-0.07%17,483
Oct 29, 202548.5048.5048.2848.3047.96-0.40%15,149
Oct 28, 202548.4448.5148.4448.4948.15-0.02%20,904
Oct 27, 202548.4148.5148.3848.5048.160.08%16,842
Oct 24, 202548.4448.5248.3948.4648.120.13%12,507
Oct 23, 202548.4348.4548.4048.4048.06-0.08%8,504
Oct 22, 202548.4448.4648.3748.4448.10-19,839
Oct 21, 202548.4348.4948.4348.4448.100.05%14,907
Oct 20, 202548.4048.4348.3848.4248.080.15%16,963
Oct 17, 202548.3648.3648.2848.3448.01-0.03%14,600
Oct 16, 202548.2448.3848.2348.3648.020.27%22,228
Oct 15, 202548.3048.3348.2148.2347.890.04%16,382
Oct 14, 202548.1148.2448.1048.2147.870.10%18,362
Oct 13, 202548.0848.1648.0548.1647.820.16%22,771
Oct 10, 202548.1048.1348.0448.0847.750.19%25,579
Oct 9, 202548.0048.0147.9547.9947.66-0.09%21,699
Oct 8, 202548.1048.1048.0348.0447.70-17,760
Oct 7, 202547.9948.0747.9948.0447.700.13%30,571
Oct 6, 202548.0148.0547.9647.9847.64-0.21%27,743
Oct 3, 202548.1148.1248.0748.0847.74-0.03%11,874
Oct 2, 202548.0648.1448.0348.0947.750.08%18,295
Oct 1, 202548.0648.0748.0048.0547.72-0.16%16,436
Sep 30, 202548.1548.2148.1148.1347.63-0.01%69,461
Sep 29, 202548.0648.1548.0648.1447.630.16%27,043
Sep 26, 202548.0348.1148.0048.0647.560.04%36,308
Sep 25, 202548.0348.0447.9548.0447.54-0.11%24,628
Sep 24, 202548.1348.1448.0848.0947.59-0.15%27,809
Sep 23, 202548.1648.1848.1148.1747.660.04%39,668
Sep 22, 202548.1748.1848.1348.1547.64-0.16%29,892
Sep 19, 202548.1448.2448.1348.2247.720.08%30,655
Sep 18, 202548.1848.2248.1248.1847.68-0.09%46,962
Sep 17, 202548.2948.3848.2048.2347.72-0.15%33,633
Sep 16, 202548.2948.3248.2748.3047.800.05%33,991
Sep 15, 202548.2648.3348.2448.2847.770.12%36,951
Sep 12, 202548.1848.2448.1448.2247.71-0.04%25,558
Sep 11, 202548.2148.3048.2148.2447.730.12%33,141
Sep 10, 202548.1448.2348.1248.1847.670.18%23,335
Sep 9, 202548.1248.1848.0348.0947.59-0.09%44,836
Sep 8, 202548.1348.1548.0848.1447.630.15%25,885
Sep 5, 202548.0548.1148.0448.0747.560.38%28,638
Sep 4, 202547.8247.9547.7747.8947.390.31%58,275
Sep 3, 202547.6247.7647.6247.7447.240.22%23,463
Sep 2, 202547.5247.6647.5247.6347.13-0.44%43,262
Aug 29, 202547.8747.8747.8147.8447.18-0.07%57,860
Aug 28, 202547.8547.9247.8547.8847.21-0.08%129,813
Aug 27, 202547.7747.9447.7747.9247.250.12%38,504
Aug 26, 202547.7847.8647.7747.8647.190.09%31,812
Aug 25, 202547.8147.8647.7847.8147.15-0.04%27,478
Aug 22, 202547.7047.8747.7047.8347.170.46%33,084
Aug 21, 202547.6547.6547.5647.6146.95-0.27%17,553
Aug 20, 202547.6647.7647.6647.7447.080.02%28,516
Aug 19, 202547.6947.7847.6847.7347.070.15%41,472
Aug 18, 202547.7047.7347.6247.6647.00-21,003
Aug 15, 202547.7047.7247.6247.6647.00-0.06%11,998
Aug 14, 202547.7347.7947.6647.6947.02-0.22%22,810
Aug 13, 202547.7847.8247.7647.7947.130.30%20,014
Aug 12, 202547.6547.6847.5447.6546.990.02%35,346
Aug 11, 202547.6547.7147.6347.6446.980.07%11,398
Aug 8, 202547.6447.6547.5947.6146.95-0.13%34,317
Aug 7, 202547.6947.7547.5647.6847.010.03%18,796
Aug 6, 202547.6847.7147.6447.6647.00-0.04%29,735
Aug 5, 202547.6947.7047.6447.6847.02-0.13%82,903
Aug 4, 202547.7347.7647.6747.7447.080.15%10,606
Aug 1, 202547.5547.6947.5247.6747.010.27%11,742
Jul 31, 202547.6047.6447.5447.5446.71-0.07%9,728
Jul 30, 202547.5547.6447.5447.5746.75-0.09%19,822
Jul 29, 202547.4547.7047.4547.6246.790.22%28,132
Jul 28, 202547.4847.5547.4247.5146.68-0.02%30,335
Jul 25, 202547.4147.5447.4147.5246.690.23%10,676
Jul 24, 202547.3647.4347.3647.4146.58-0.14%28,007
Jul 23, 202547.4447.5247.4447.4846.65-0.03%36,619
Jul 22, 202547.4747.5547.4647.4946.660.07%21,059
Jul 21, 202547.4447.6047.4447.4646.630.22%22,536
Jul 18, 202547.3247.4347.3247.3546.530.16%18,132
Jul 17, 202547.2447.3047.2447.2846.45-0.06%10,898