Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	44.72	44.97	44.72	44.94	19,961	+0.23(+0.52%)
Mar 30, 2023	44.67	44.73	44.63	44.71	10,541	+0.03(+0.07%)
Mar 29, 2023	44.52	44.72	44.52	44.68	22,036	+0.08(+0.17%)
Mar 28, 2023	44.63	44.64	44.54	44.60	15,701	-0.05(-0.11%)
Mar 27, 2023	44.78	44.93	44.65	44.65	26,964	-0.47(-1.04%)
Mar 24, 2023	45.08	45.14	45.00	45.12	15,598	+0.10(+0.23%)
Mar 23, 2023	44.97	45.08	44.88	45.01	10,622	+0.09(+0.19%)
Mar 22, 2023	44.58	44.98	44.51	44.92	20,943	+0.30(+0.66%)
Mar 21, 2023	44.63	44.72	44.58	44.63	9,930	+0.00(+0.00%)
Mar 20, 2023	44.77	44.82	44.63	44.63	16,986	-0.29(-0.64%)
Mar 17, 2023	44.87	45.31	44.86	44.92	74,425	+0.28(+0.62%)
Mar 16, 2023	44.84	44.88	44.60	44.64	3,077	-0.14(-0.30%)
Mar 15, 2023	44.66	44.85	44.70	44.77	6,661	+0.32(+0.71%)
Mar 14, 2023	44.49	44.60	44.36	44.46	15,192	-0.10(-0.21%)
Mar 13, 2023	44.30	44.89	44.30	44.55	44,956	+0.18(+0.41%)
Mar 10, 2023	44.28	44.37	44.28	44.37	18,115	+0.47(+1.07%)
Mar 09, 2023	43.85	44.22	43.83	43.90	42,794	+0.11(+0.26%)
Mar 08, 2023	43.94	43.94	43.74	43.79	10,896	-0.03(-0.07%)
Mar 07, 2023	43.97	43.98	43.81	43.82	8,875	-0.09(-0.20%)
Mar 06, 2023	44.10	44.10	43.88	43.90	37,189	-0.12(-0.28%)
Mar 03, 2023	43.93	44.23	43.85	44.03	18,896	+0.28(+0.63%)
Mar 02, 2023	43.67	43.76	43.65	43.75	27,615	-0.05(-0.11%)
Mar 01, 2023	43.90	43.90	43.76	43.80	14,663	-0.12(-0.26%)
Feb 28, 2023	43.86	43.92	43.84	43.91	31,732	-0.05(-0.11%)
Feb 27, 2023	43.98	44.01	43.94	43.96	29,749	+0.02(+0.04%)
Feb 24, 2023	43.86	43.94	43.85	43.94	12,013	-0.18(-0.41%)
Feb 23, 2023	44.07	44.12	44.01	44.12	26,519	+0.18(+0.41%)
Feb 22, 2023	44.00	44.06	43.94	43.94	9,704	+0.04(+0.09%)
Feb 21, 2023	44.01	44.01	43.89	43.90	22,000	-0.34(-0.77%)
Feb 17, 2023	44.09	44.25	44.08	44.25	33,911	+0.11(+0.25%)
Feb 16, 2023	44.19	44.25	44.12	44.14	48,932	-0.16(-0.36%)
Feb 15, 2023	44.38	44.38	44.25	44.30	16,283	-0.12(-0.27%)
Feb 14, 2023	44.40	44.51	44.27	44.42	20,502	-0.08(-0.19%)
Feb 13, 2023	44.41	44.51	44.32	44.50	96,781	+0.10(+0.23%)
Feb 10, 2023	44.50	44.50	44.38	44.40	21,091	-0.17(-0.38%)
Feb 09, 2023	44.86	45.75	44.56	44.57	81,101	-0.16(-0.36%)
Feb 08, 2023	44.69	44.74	44.59	44.73	16,083	+0.07(+0.15%)
Feb 07, 2023	44.72	44.72	44.65	44.67	7,656	-0.01(-0.02%)
Feb 06, 2023	44.76	44.84	44.68	44.68	33,671	-0.30(-0.66%)
Feb 03, 2023	45.00	45.05	44.94	44.97	21,291	-0.35(-0.78%)
Feb 02, 2023	45.45	45.47	45.30	45.32	18,002	+0.03(+0.06%)
Feb 01, 2023	45.05	45.34	44.93	45.29	14,857	+0.39(+0.87%)
Jan 31, 2023	44.90	45.01	44.79	44.90	90,111	+0.15(+0.35%)
Jan 30, 2023	44.75	44.81	44.70	44.75	35,909	-0.08(-0.18%)
Jan 27, 2023	44.78	44.86	44.78	44.83	47,940	-0.08(-0.17%)
Jan 26, 2023	44.91	44.93	44.78	44.90	50,213	-0.00(-0.01%)
Jan 25, 2023	44.88	44.94	44.86	44.91	31,580	+0.02(+0.05%)
Jan 24, 2023	44.75	44.89	44.69	44.88	51,882	+0.12(+0.27%)
Jan 23, 2023	44.80	44.80	44.72	44.77	25,749	-0.05(-0.12%)
Jan 20, 2023	44.69	44.87	44.69	44.82	121,401	-0.19(-0.42%)
Jan 19, 2023	44.94	45.03	44.94	45.01	17,020	-0.08(-0.17%)
Jan 18, 2023	45.04	45.08	45.01	45.08	21,059	+0.33(+0.74%)
Jan 17, 2023	44.69	44.76	44.67	44.75	18,078	-0.01(-0.02%)
Jan 13, 2023	44.78	44.86	44.73	44.76	9,706	-0.11(-0.25%)
Jan 12, 2023	44.64	44.88	44.51	44.88	12,175	+0.31(+0.70%)
Jan 11, 2023	44.50	44.56	44.47	44.56	21,042	+0.23(+0.51%)
Jan 10, 2023	44.37	44.51	44.26	44.33	19,910	-0.18(-0.41%)
Jan 09, 2023	44.37	44.61	44.37	44.51	30,774	+0.15(+0.34%)
Jan 06, 2023	44.01	44.42	43.98	44.36	26,300	+0.37(+0.84%)
Jan 05, 2023	43.83	43.99	43.76	43.99	11,498	-0.01(-0.02%)
Jan 04, 2023	44.03	44.03	43.94	44.00	9,659	+0.22(+0.50%)

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.