Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.62
-0.04 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
47.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.5747.6547.5747.6347.63-0.06%12,304
Apr 27, 202647.6847.7047.6447.6647.66-0.10%17,242
Apr 24, 202647.6547.7447.6247.7147.710.09%16,583
Apr 23, 202647.7147.7547.6247.6747.67-0.14%12,108
Apr 22, 202647.7747.8147.5847.7347.730.10%15,603
Apr 21, 202647.7847.7847.6847.6847.68-0.23%36,087
Apr 20, 202647.8647.8647.7447.8047.80-0.01%24,298
Apr 17, 202647.8147.8447.7947.8047.800.37%18,562
Apr 16, 202647.6947.7247.5947.6347.63-0.12%21,010
Apr 15, 202647.7147.7147.6647.6847.68-0.08%29,452
Apr 14, 202647.6447.7347.6447.7247.720.18%32,380
Apr 13, 202647.5047.6447.5047.6347.630.20%47,824
Apr 10, 202647.5547.5947.5347.5447.54-0.13%20,459
Apr 9, 202647.4947.6947.4647.6047.600.20%64,829
Apr 8, 202647.6447.6547.4847.5147.510.27%15,943
Apr 7, 202647.3147.3947.2147.3847.380.14%13,231
Apr 6, 202647.2747.3647.2747.3147.31-0.11%22,049
Apr 2, 202647.2247.3847.2247.3747.370.21%11,870
Apr 1, 202647.2747.3247.2147.2747.27-0.44%18,507
Mar 31, 202647.3947.5147.3647.4747.300.51%15,179
Mar 30, 202647.2747.3247.2147.2347.070.21%44,521
Mar 27, 202647.0747.1747.0647.1446.97-0.13%32,081
Mar 26, 202647.2547.3347.1847.2047.03-0.38%54,137
Mar 25, 202647.3847.4447.3547.3747.210.24%20,047
Mar 24, 202647.1847.3347.1747.2647.09-0.31%25,737
Mar 23, 202647.2047.4647.2047.4147.240.52%119,134
Mar 20, 202647.3647.4447.1547.1647.00-0.63%53,902
Mar 19, 202647.3147.5047.3147.4647.290.05%238,092
Mar 18, 202647.5347.5647.4447.4447.27-0.32%31,443
Mar 17, 202647.5547.6147.5547.5947.420.22%21,310
Mar 16, 202647.5047.5347.4447.4947.320.32%14,401
Mar 13, 202647.5047.5447.3247.3447.17-0.21%35,918
Mar 12, 202647.5347.5547.3947.4447.27-0.38%18,304
Mar 11, 202647.7047.7047.5947.6247.45-0.36%17,456
Mar 10, 202647.8747.9147.7947.7947.62-0.29%13,022
Mar 9, 202647.7047.9447.7047.9247.760.26%18,218
Mar 6, 202647.7547.9047.7547.8047.63-0.19%18,976
Mar 5, 202647.8547.9147.8447.8947.72-0.18%17,320
Mar 4, 202647.9948.0447.9747.9847.81-0.04%16,268
Mar 3, 202647.8148.0447.8148.0047.83-0.10%17,782
Mar 2, 202648.0748.0748.0048.0447.88-0.69%16,072
Feb 27, 202648.3748.4248.3648.3848.040.09%11,444
Feb 26, 202648.2748.3448.2748.3348.000.11%32,740
Feb 25, 202648.2748.3248.2648.2847.94-0.04%14,018
Feb 24, 202648.3048.3448.2848.3047.96-0.02%18,235
Feb 23, 202648.2748.3548.2648.3147.970.05%19,273
Feb 20, 202648.2348.2948.2048.2947.950.03%14,748
Feb 19, 202648.2248.2848.2148.2747.930.04%12,817
Feb 18, 202648.2348.2848.2348.2547.91-0.11%21,412
Feb 17, 202648.2748.3148.2448.3047.960.07%23,746
Feb 13, 202648.2448.2848.2048.2747.930.22%16,714
Feb 12, 202648.0548.1648.0348.1647.820.28%15,958
Feb 11, 202648.0248.0848.0148.0347.69-0.12%13,233
Feb 10, 202648.0948.1148.0648.0947.750.11%19,701
Feb 9, 202647.9448.1047.9348.0347.690.05%38,102
Feb 6, 202647.9648.0147.8848.0147.670.02%47,650
Feb 5, 202647.8748.0047.8748.0047.660.33%28,176
Feb 4, 202647.7947.8547.7447.8447.500.03%39,019
Feb 3, 202647.8248.0047.7647.8247.49-0.02%39,343
Feb 2, 202647.9047.9047.8247.8347.50-0.48%24,468
Jan 30, 202648.0448.0847.9948.0647.560.03%25,918
Jan 29, 202647.9948.0747.9848.0547.540.06%21,835
Jan 28, 202648.0448.0448.0048.0247.51-0.04%14,704
Jan 27, 202648.0548.0748.0348.0447.53-0.05%18,098
Jan 26, 202648.0448.1048.0348.0647.560.02%20,240
Jan 23, 202648.0048.0547.9948.0547.550.13%20,340
Jan 22, 202647.9448.0147.9447.9947.49-18,954
Jan 21, 202647.9048.0047.8747.9947.490.25%23,735
Jan 20, 202647.8147.9047.8147.8747.37-0.25%29,784
Jan 16, 202648.0448.0547.9447.9947.49-0.15%40,971
Jan 15, 202648.0548.0848.0348.0647.56-0.02%22,870
Jan 14, 202647.9748.1147.9748.0747.570.15%54,780
Jan 13, 202647.9748.0247.9748.0047.490.07%21,512
Jan 12, 202647.9448.0047.9247.9747.46-0.11%43,774
Jan 9, 202647.8948.0447.8948.0247.520.21%21,356
Jan 8, 202647.9247.9347.8747.9247.42-0.14%21,637
Jan 7, 202648.0048.0747.9447.9947.480.05%18,711
Jan 6, 202647.9447.9847.9047.9747.46-0.01%28,475
Jan 5, 202647.9547.9947.9147.9747.460.14%19,174
Jan 2, 202647.9647.9647.8647.9047.40-0.08%18,549
Dec 31, 202547.9748.0747.9447.9447.43-0.14%19,851
Dec 30, 202548.0048.0147.9648.0147.50-0.03%19,693
Dec 29, 202548.0148.0347.9748.0247.510.05%17,964
Dec 26, 202547.9848.0247.9547.9947.490.07%20,130
Dec 24, 202547.9247.9647.9047.9647.460.19%19,224
Dec 23, 202547.8147.8947.8047.8747.370.03%25,278
Dec 22, 202547.8747.8847.8147.8647.350.03%61,635
Dec 19, 202547.9047.9047.8147.8447.34-0.56%16,870
Dec 18, 202548.1048.1348.0748.1147.440.25%31,114
Dec 17, 202548.0148.0147.9647.9947.32-0.10%21,023
Dec 16, 202547.9348.0547.9348.0447.370.13%15,917
Dec 15, 202547.9948.0347.9547.9847.310.04%17,610
Dec 12, 202547.9547.9947.9247.9647.28-0.12%31,213
Dec 11, 202548.0648.1348.0248.0247.34-0.03%28,297
Dec 10, 202547.9048.0647.8948.0347.360.24%15,950
Dec 9, 202547.9847.9847.8847.9247.25-0.03%17,791
Dec 8, 202548.0148.0147.8847.9347.26-0.16%26,346
Dec 5, 202548.0248.0347.9848.0147.33-0.08%21,006
Dec 4, 202548.0648.1048.0148.0447.37-0.07%48,613
Dec 3, 202548.0148.1048.0148.0847.410.14%18,779