Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.14	46.14	45.97	46.04	23,618	+0.07(+0.15%)
Feb 28, 2024	45.92	46.02	45.92	45.97	17,221	+0.02(+0.04%)
Feb 27, 2024	45.98	46.02	45.89	45.95	24,605	-0.07(-0.16%)
Feb 26, 2024	46.08	46.21	45.95	46.02	61,879	-0.03(-0.06%)
Feb 23, 2024	45.93	46.08	45.78	46.05	23,263	+0.12(+0.27%)
Feb 22, 2024	45.94	45.97	45.89	45.93	16,392	+0.03(+0.08%)
Feb 21, 2024	46.01	46.01	45.88	45.89	10,750	-0.12(-0.26%)
Feb 20, 2024	45.96	46.05	45.96	46.01	19,726	+0.09(+0.19%)
Feb 16, 2024	45.88	45.92	45.83	45.92	19,728	-0.09(-0.19%)
Feb 15, 2024	46.03	46.11	45.97	46.01	23,155	+0.10(+0.21%)
Feb 14, 2024	45.79	45.91	45.79	45.91	15,939	+0.16(+0.35%)
Feb 13, 2024	45.81	45.88	45.74	45.76	7,404	-0.37(-0.79%)
Feb 12, 2024	46.07	46.17	46.02	46.12	35,927	+0.05(+0.11%)
Feb 09, 2024	46.02	46.08	46.01	46.07	11,179	-0.04(-0.09%)
Feb 08, 2024	46.13	46.14	46.07	46.11	17,897	-0.06(-0.13%)
Feb 07, 2024	46.14	46.23	46.14	46.17	17,010	-0.08(-0.17%)
Feb 06, 2024	46.02	46.30	46.02	46.25	32,249	+0.22(+0.47%)
Feb 05, 2024	46.05	46.10	45.96	46.03	20,379	-0.27(-0.58%)
Feb 02, 2024	46.27	46.31	46.21	46.30	36,030	-0.27(-0.57%)
Feb 01, 2024	46.49	46.59	46.44	46.56	22,128	+0.20(+0.44%)
Jan 31, 2024	46.31	46.42	46.31	46.36	39,145	+0.14(+0.30%)
Jan 30, 2024	46.16	46.22	46.07	46.22	8,962	+0.06(+0.13%)
Jan 29, 2024	46.10	46.16	46.04	46.16	14,126	+0.17(+0.36%)
Jan 26, 2024	46.04	46.06	45.98	46.00	11,819	-0.03(-0.06%)
Jan 25, 2024	45.98	46.09	45.93	46.03	52,319	+0.19(+0.41%)
Jan 24, 2024	46.11	46.11	45.75	45.84	34,419	-0.18(-0.38%)
Jan 23, 2024	46.07	46.07	45.97	46.02	11,518	-0.09(-0.20%)
Jan 22, 2024	46.15	46.15	46.08	46.11	25,921	+0.01(+0.03%)
Jan 19, 2024	45.97	46.09	45.92	46.09	26,636	+0.05(+0.11%)
Jan 18, 2024	46.08	46.10	45.99	46.05	30,953	-0.04(-0.09%)
Jan 17, 2024	46.05	46.08	45.96	46.08	24,672	-0.04(-0.09%)
Jan 16, 2024	46.26	46.31	46.08	46.12	25,667	-0.31(-0.68%)
Jan 12, 2024	46.39	46.49	46.37	46.44	21,682	+0.10(+0.21%)
Jan 11, 2024	46.21	46.34	46.10	46.34	32,513	+0.16(+0.34%)
Jan 10, 2024	46.23	46.33	46.13	46.18	63,655	+0.02(+0.04%)
Jan 09, 2024	46.12	46.19	46.12	46.16	37,596	-0.03(-0.06%)
Jan 08, 2024	46.05	46.25	46.05	46.19	24,722	+0.16(+0.34%)
Jan 05, 2024	45.97	46.18	45.96	46.04	20,539	-0.02(-0.04%)
Jan 04, 2024	46.05	46.11	46.05	46.06	8,785	-0.19(-0.40%)
Jan 03, 2024	46.03	46.24	46.03	46.24	14,928	+0.00(+0.00%)
Jan 02, 2024	46.27	46.30	46.22	46.24	32,190	-0.23(-0.49%)
Dec 29, 2023	46.55	46.55	46.41	46.47	30,135	-0.02(-0.04%)
Dec 28, 2023	46.54	46.56	46.43	46.49	34,400	-0.11(-0.23%)
Dec 27, 2023	46.42	46.60	46.41	46.60	16,579	+0.26(+0.55%)
Dec 26, 2023	46.30	46.37	46.24	46.34	30,289	+0.03(+0.07%)
Dec 22, 2023	46.39	46.39	46.29	46.31	16,664	-0.01(-0.03%)
Dec 21, 2023	46.35	46.35	46.24	46.32	22,332	+0.03(+0.06%)
Dec 20, 2023	46.27	46.32	46.19	46.29	56,942	+0.08(+0.17%)
Dec 19, 2023	46.14	46.25	46.14	46.21	20,627	+0.08(+0.17%)
Dec 18, 2023	46.10	46.14	46.04	46.13	68,164	-0.07(-0.15%)
Dec 15, 2023	46.11	46.21	46.11	46.20	20,830	-0.03(-0.06%)
Dec 14, 2023	46.09	46.31	46.09	46.23	41,230	+0.29(+0.64%)
Dec 13, 2023	45.49	45.97	45.48	45.94	23,718	+0.49(+1.08%)
Dec 12, 2023	45.29	45.47	45.26	45.45	24,059	+0.08(+0.17%)
Dec 11, 2023	45.36	45.37	45.24	45.37	27,769	-0.01(-0.02%)
Dec 08, 2023	45.36	45.46	45.29	45.38	47,308	-0.10(-0.22%)
Dec 07, 2023	45.49	45.54	45.43	45.48	39,053	-0.03(-0.06%)
Dec 06, 2023	45.46	45.55	45.40	45.51	11,061	+0.11(+0.24%)
Dec 05, 2023	45.21	45.42	45.21	45.40	17,169	+0.21(+0.46%)
Dec 04, 2023	45.21	45.23	45.07	45.19	16,724	-0.05(-0.11%)

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.