Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.05	49.33	49.05	49.28	20,701	+0.22(+0.45%)
Apr 29, 2020	48.87	49.22	48.87	49.06	14,809	+0.18(+0.38%)
Apr 28, 2020	48.78	48.93	48.78	48.87	2,371	+0.06(+0.13%)
Apr 27, 2020	48.73	48.86	48.73	48.81	9,888	-0.04(-0.09%)
Apr 24, 2020	48.91	49.02	48.72	48.85	28,277	+0.12(+0.24%)
Apr 23, 2020	48.91	48.91	48.62	48.73	11,968	+0.20(+0.41%)
Apr 22, 2020	48.53	48.69	48.53	48.53	2,646	-0.05(-0.09%)
Apr 21, 2020	48.85	48.86	48.54	48.58	17,389	-0.08(-0.16%)
Apr 20, 2020	48.79	48.84	48.55	48.66	33,098	-0.09(-0.19%)
Apr 17, 2020	48.94	48.94	48.68	48.75	7,921	-0.03(-0.06%)
Apr 16, 2020	48.82	48.85	48.62	48.78	26,141	+0.07(+0.14%)
Apr 15, 2020	48.80	48.83	48.53	48.71	11,222	+0.29(+0.60%)
Apr 14, 2020	48.55	48.60	48.35	48.42	16,169	+0.12(+0.25%)
Apr 13, 2020	48.39	48.45	48.20	48.30	160,317	+0.04(+0.08%)
Apr 09, 2020	48.00	48.29	48.00	48.26	5,611	+0.31(+0.65%)
Apr 08, 2020	47.80	47.94	47.80	47.94	12,439	+0.10(+0.20%)
Apr 07, 2020	47.90	48.02	47.75	47.85	1,981	-0.22(-0.46%)
Apr 06, 2020	48.13	48.17	47.90	48.07	22,556	+0.04(+0.07%)
Apr 03, 2020	48.19	48.21	47.82	48.03	29,157	+0.02(+0.04%)
Apr 02, 2020	48.29	48.29	47.94	48.02	8,550	+0.11(+0.23%)
Apr 01, 2020	48.31	48.31	47.91	47.91	6,820	-0.19(-0.40%)
Mar 31, 2020	48.41	48.41	48.03	48.10	5,201	-0.06(-0.12%)
Mar 30, 2020	48.21	48.34	48.03	48.16	2,897	+0.06(+0.12%)
Mar 27, 2020	47.82	48.21	47.82	48.10	6,289	+0.33(+0.68%)
Mar 26, 2020	47.35	47.93	47.35	47.77	9,109	+0.29(+0.60%)
Mar 25, 2020	47.36	47.56	47.34	47.49	6,460	-0.01(-0.03%)
Mar 24, 2020	47.64	47.64	47.30	47.50	52,409	-0.38(-0.80%)
Mar 23, 2020	47.46	47.88	47.33	47.88	31,020	+0.28(+0.58%)
Mar 20, 2020	47.85	47.88	47.57	47.61	5,185	+0.43(+0.92%)
Mar 19, 2020	47.28	47.61	47.16	47.17	13,407	+0.02(+0.05%)
Mar 18, 2020	47.13	47.69	47.07	47.15	35,542	-0.82(-1.70%)
Mar 17, 2020	48.62	48.62	47.73	47.97	14,190	-0.60(-1.24%)
Mar 16, 2020	49.04	49.04	48.26	48.57	5,622	-0.48(-0.97%)
Mar 13, 2020	48.63	49.35	48.54	49.04	11,033	-0.13(-0.27%)
Mar 12, 2020	48.94	49.84	48.94	49.18	7,892	-0.80(-1.60%)
Mar 11, 2020	50.07	50.21	49.98	49.98	17,675	-0.10(-0.19%)
Mar 10, 2020	50.05	50.51	50.02	50.08	61,805	-0.39(-0.76%)
Mar 09, 2020	50.84	50.84	50.34	50.46	50,191	+0.08(+0.16%)
Mar 06, 2020	50.54	50.54	50.35	50.38	9,047	+0.08(+0.17%)
Mar 05, 2020	50.32	50.41	50.23	50.29	139,054	+0.15(+0.31%)
Mar 04, 2020	50.51	50.51	50.14	50.14	7,970	-0.09(-0.18%)
Mar 03, 2020	50.02	50.23	50.02	50.23	5,721	+0.24(+0.47%)
Mar 02, 2020	50.16	50.18	50.00	50.00	11,009	-0.01(-0.01%)
Feb 28, 2020	49.88	50.07	49.88	50.00	49,359	+0.18(+0.36%)
Feb 27, 2020	49.89	49.94	49.78	49.82	7,486	+0.03(+0.05%)
Feb 26, 2020	49.76	49.84	49.75	49.80	12,590	-0.09(-0.17%)
Feb 25, 2020	49.86	49.95	49.86	49.88	8,889	+0.06(+0.13%)
Feb 24, 2020	49.90	49.90	49.79	49.82	18,640	+0.09(+0.19%)
Feb 21, 2020	49.74	49.81	49.72	49.72	19,035	+0.04(+0.08%)
Feb 20, 2020	49.64	49.71	49.61	49.68	11,395	+0.14(+0.28%)
Feb 19, 2020	49.45	49.58	49.45	49.54	12,726	+0.03(+0.05%)
Feb 18, 2020	49.52	49.59	49.52	49.52	17,115	+0.06(+0.13%)
Feb 14, 2020	49.42	49.51	49.40	49.45	7,525	+0.07(+0.15%)
Feb 13, 2020	49.41	49.49	49.36	49.38	7,459	+0.00(+0.00%)
Feb 12, 2020	49.38	49.40	49.38	49.38	15,765	-0.02(-0.04%)
Feb 11, 2020	49.62	49.62	49.40	49.40	24,040	-0.07(-0.15%)
Feb 10, 2020	49.47	49.57	49.43	49.47	10,357	+0.09(+0.18%)
Feb 07, 2020	49.40	49.43	49.32	49.38	12,948	+0.09(+0.18%)
Feb 06, 2020	49.24	49.33	49.16	49.29	5,770	+0.06(+0.13%)
Feb 05, 2020	49.26	49.27	49.23	49.23	9,887	-0.12(-0.24%)
Feb 04, 2020	49.37	49.37	49.25	49.34	19,186	-0.14(-0.27%)

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.