Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	42.30	42.30	42.12	42.17	44,901	-0.24(-0.58%)
Oct 28, 2022	42.41	42.48	42.38	42.42	7,667	-0.03(-0.07%)
Oct 27, 2022	42.40	42.53	42.31	42.45	21,109	+0.15(+0.36%)
Oct 26, 2022	42.22	42.40	42.22	42.30	17,411	+0.10(+0.25%)
Oct 25, 2022	42.11	42.30	42.11	42.19	21,168	+0.29(+0.70%)
Oct 24, 2022	41.89	42.00	41.77	41.90	11,575	-0.04(-0.09%)
Oct 21, 2022	41.74	41.96	41.74	41.94	59,883	+0.14(+0.34%)
Oct 20, 2022	41.97	42.08	41.80	41.80	25,762	-0.22(-0.52%)
Oct 19, 2022	42.14	42.18	42.01	42.01	21,543	-0.36(-0.84%)
Oct 18, 2022	42.38	42.42	42.29	42.37	18,545	+0.10(+0.24%)
Oct 17, 2022	42.39	42.48	42.26	42.27	19,992	+0.11(+0.27%)
Oct 14, 2022	42.60	42.60	42.14	42.16	8,226	-0.26(-0.62%)
Oct 13, 2022	41.89	42.49	41.89	42.42	25,330	-0.06(-0.13%)
Oct 12, 2022	42.41	42.50	42.39	42.48	10,517	+0.05(+0.11%)
Oct 11, 2022	42.52	42.63	42.39	42.43	17,195	-0.03(-0.07%)
Oct 10, 2022	42.57	42.57	42.39	42.46	32,170	-0.17(-0.40%)
Oct 07, 2022	42.73	42.74	42.63	42.63	13,678	-0.27(-0.64%)
Oct 06, 2022	43.04	43.04	42.87	42.90	19,578	-0.13(-0.31%)
Oct 05, 2022	43.03	43.05	42.89	43.03	24,563	-0.27(-0.63%)
Oct 04, 2022	43.35	43.45	43.29	43.30	26,120	+0.18(+0.41%)
Oct 03, 2022	43.04	43.35	43.01	43.12	12,061	+0.35(+0.83%)
Sep 30, 2022	42.90	42.95	42.76	42.77	44,645	-0.02(-0.04%)
Sep 29, 2022	42.73	42.83	42.62	42.79	12,761	-0.18(-0.41%)
Sep 28, 2022	42.63	42.97	42.63	42.97	28,162	+0.55(+1.31%)
Sep 27, 2022	42.74	42.74	42.41	42.41	14,073	-0.33(-0.77%)
Sep 26, 2022	43.03	43.04	42.73	42.74	21,390	-0.49(-1.13%)
Sep 23, 2022	43.22	43.23	43.10	43.23	12,770	-0.07(-0.15%)
Sep 22, 2022	43.38	43.39	43.24	43.30	11,477	-0.32(-0.73%)
Sep 21, 2022	43.70	43.71	43.48	43.61	10,259	+0.02(+0.04%)
Sep 20, 2022	43.61	43.68	43.56	43.60	10,385	-0.26(-0.60%)
Sep 19, 2022	43.72	43.87	43.72	43.86	11,273	+0.00(+0.00%)
Sep 16, 2022	43.77	43.87	43.77	43.86	12,211	-0.03(-0.06%)
Sep 15, 2022	43.94	43.95	43.86	43.89	10,078	-0.10(-0.23%)
Sep 14, 2022	43.91	44.04	43.90	43.99	6,202	+0.08(+0.17%)
Sep 13, 2022	43.89	43.96	43.89	43.91	7,727	-0.28(-0.64%)
Sep 12, 2022	44.35	44.37	44.14	44.20	16,825	-0.04(-0.08%)
Sep 09, 2022	44.29	44.37	44.23	44.23	6,994	-0.01(-0.02%)
Sep 08, 2022	44.26	44.33	44.23	44.24	11,009	-0.09(-0.19%)
Sep 07, 2022	44.17	44.34	44.16	44.33	11,877	+0.36(+0.81%)
Sep 06, 2022	44.02	44.08	43.94	43.97	15,025	-0.36(-0.80%)
Sep 02, 2022	44.40	44.50	44.33	44.33	23,903	+0.09(+0.21%)
Sep 01, 2022	44.21	44.24	44.05	44.23	19,248	-0.17(-0.39%)
Aug 31, 2022	44.58	44.60	44.38	44.41	10,598	-0.18(-0.40%)
Aug 30, 2022	44.51	44.63	44.46	44.59	6,829	+0.00(+0.00%)
Aug 29, 2022	44.60	44.61	44.52	44.59	14,166	-0.36(-0.79%)
Aug 26, 2022	44.88	44.94	44.74	44.94	20,456	+0.00(+0.00%)
Aug 25, 2022	44.73	44.94	44.71	44.94	37,530	+0.26(+0.59%)
Aug 24, 2022	44.70	44.73	44.63	44.68	12,371	-0.09(-0.21%)
Aug 23, 2022	44.75	44.90	44.71	44.77	6,842	+0.07(+0.15%)
Aug 22, 2022	44.75	44.79	44.67	44.71	14,072	-0.20(-0.44%)
Aug 19, 2022	44.95	44.95	44.86	44.90	13,559	-0.26(-0.58%)
Aug 18, 2022	45.19	45.23	45.14	45.17	171,868	+0.06(+0.12%)
Aug 17, 2022	45.15	45.20	45.03	45.11	8,506	-0.25(-0.56%)
Aug 16, 2022	45.31	45.41	45.19	45.36	17,591	-0.08(-0.19%)
Aug 15, 2022	45.49	45.50	45.43	45.45	12,254	+0.08(+0.19%)
Aug 12, 2022	45.31	45.41	45.24	45.36	11,154	+0.16(+0.35%)
Aug 11, 2022	45.59	45.61	45.20	45.20	24,593	-0.22(-0.49%)
Aug 10, 2022	45.41	45.57	45.37	45.43	114,044	+0.22(+0.50%)
Aug 09, 2022	45.21	45.25	45.15	45.20	22,040	-0.10(-0.23%)
Aug 08, 2022	45.25	45.39	45.25	45.31	24,069	+0.12(+0.27%)
Aug 05, 2022	45.14	45.22	45.04	45.19	26,978	-0.40(-0.88%)
Aug 04, 2022	45.49	45.62	45.44	45.59	14,578	+0.13(+0.29%)
Aug 03, 2022	45.24	45.47	45.18	45.46	16,017	+0.22(+0.50%)
Aug 02, 2022	45.59	45.63	45.23	45.23	22,354	-0.40(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.