Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.08	50.08	50.02	50.05	26,474	+0.01(+0.02%)
Apr 29, 2021	50.01	50.18	49.96	50.04	22,142	-0.17(-0.33%)
Apr 28, 2021	50.07	50.21	50.07	50.21	19,827	+0.05(+0.09%)
Apr 27, 2021	50.23	50.23	50.16	50.16	28,507	-0.07(-0.14%)
Apr 26, 2021	50.28	50.29	50.23	50.23	23,703	+0.00(+0.01%)
Apr 23, 2021	50.20	50.24	50.19	50.23	32,030	-0.08(-0.15%)
Apr 22, 2021	50.50	50.50	50.24	50.30	94,955	-0.02(-0.05%)
Apr 21, 2021	50.28	50.34	50.27	50.33	8,325	+0.09(+0.19%)
Apr 20, 2021	50.14	50.25	50.14	50.23	5,726	+0.11(+0.21%)
Apr 19, 2021	50.09	50.17	50.07	50.13	22,699	-0.09(-0.18%)
Apr 16, 2021	50.25	50.26	50.22	50.22	16,669	-0.12(-0.25%)
Apr 15, 2021	50.23	50.37	50.23	50.34	8,730	+0.17(+0.35%)
Apr 14, 2021	50.25	50.26	50.14	50.17	17,265	-0.13(-0.27%)
Apr 13, 2021	50.23	50.34	50.21	50.30	43,615	+0.09(+0.18%)
Apr 12, 2021	50.23	50.25	50.20	50.22	31,162	-0.06(-0.13%)
Apr 09, 2021	50.21	50.31	50.19	50.28	19,937	-0.04(-0.07%)
Apr 08, 2021	50.34	50.40	50.29	50.32	39,700	+0.04(+0.07%)
Apr 07, 2021	50.47	50.47	50.27	50.28	26,698	-0.13(-0.25%)
Apr 06, 2021	50.30	50.42	50.30	50.41	22,716	+0.17(+0.35%)
Apr 05, 2021	50.21	50.25	50.13	50.23	38,606	-0.07(-0.15%)
Apr 01, 2021	50.28	50.31	50.25	50.31	16,778	+0.13(+0.27%)
Mar 31, 2021	50.19	50.22	50.17	50.18	16,941	+0.01(+0.03%)
Mar 30, 2021	50.08	50.16	50.07	50.16	21,630	+0.00(+0.00%)
Mar 29, 2021	50.26	50.26	50.14	50.16	18,520	-0.14(-0.27%)
Mar 26, 2021	50.28	50.33	50.25	50.30	26,801	-0.08(-0.16%)
Mar 25, 2021	50.35	50.40	50.35	50.38	15,621	+0.05(+0.11%)
Mar 24, 2021	50.44	50.44	50.25	50.33	40,814	+0.05(+0.09%)
Mar 23, 2021	50.23	50.28	50.22	50.28	10,687	+0.13(+0.27%)
Mar 22, 2021	50.10	50.16	50.10	50.15	13,693	+0.07(+0.14%)
Mar 19, 2021	50.05	50.09	50.04	50.08	21,136	+0.04(+0.07%)
Mar 18, 2021	49.99	50.06	49.94	50.04	24,998	-0.15(-0.30%)
Mar 17, 2021	50.13	50.20	50.07	50.19	29,099	-0.07(-0.14%)
Mar 16, 2021	50.38	50.38	50.25	50.26	14,730	-0.01(-0.02%)
Mar 15, 2021	50.18	50.39	50.18	50.27	23,852	+0.09(+0.18%)
Mar 12, 2021	50.23	50.23	50.11	50.18	61,991	-0.19(-0.38%)
Mar 11, 2021	50.37	50.42	50.36	50.37	21,447	+0.09(+0.18%)
Mar 10, 2021	50.28	50.28	50.27	50.28	19,541	+0.00(+0.00%)
Mar 09, 2021	50.27	50.28	50.22	50.28	24,157	+0.12(+0.24%)
Mar 08, 2021	50.24	50.24	50.15	50.16	22,640	-0.15(-0.30%)
Mar 05, 2021	50.23	50.33	50.21	50.31	36,497	+0.06(+0.13%)
Mar 04, 2021	50.35	50.39	50.21	50.25	27,613	-0.13(-0.26%)
Mar 03, 2021	50.59	50.59	50.35	50.38	23,414	-0.20(-0.40%)
Mar 02, 2021	50.48	50.58	50.48	50.58	13,874	+0.00(+0.00%)
Mar 01, 2021	50.51	50.58	50.48	50.58	33,881	+0.20(+0.40%)
Feb 26, 2021	50.28	50.38	50.20	50.38	30,614	+0.34(+0.68%)
Feb 25, 2021	50.21	50.60	49.94	50.04	94,774	-0.38(-0.75%)
Feb 24, 2021	50.32	50.45	50.28	50.42	18,981	-0.04(-0.07%)
Feb 23, 2021	50.38	50.47	50.37	50.45	18,686	-0.00(-0.01%)
Feb 22, 2021	50.54	50.79	50.45	50.46	74,395	-0.08(-0.17%)
Feb 19, 2021	50.57	50.58	50.52	50.54	26,801	-0.13(-0.26%)
Feb 18, 2021	50.62	50.68	50.59	50.68	26,840	-0.05(-0.09%)
Feb 17, 2021	50.72	50.74	50.66	50.72	18,595	+0.09(+0.18%)
Feb 16, 2021	50.74	50.94	50.63	50.63	28,318	-0.32(-0.63%)
Feb 12, 2021	50.98	51.00	50.95	50.95	16,778	-0.17(-0.32%)
Feb 11, 2021	51.14	51.14	51.12	51.12	16,722	+0.06(+0.11%)
Feb 10, 2021	51.16	51.16	51.05	51.06	11,913	-0.07(-0.14%)
Feb 09, 2021	51.13	51.16	51.10	51.13	26,009	+0.01(+0.01%)
Feb 08, 2021	51.10	51.15	51.03	51.13	24,093	-0.02(-0.03%)
Feb 05, 2021	51.14	51.18	51.11	51.14	46,412	-0.04(-0.08%)
Feb 04, 2021	51.17	51.18	51.13	51.18	18,219	-0.00(-0.01%)
Feb 03, 2021	51.24	51.24	51.13	51.18	27,664	-0.05(-0.10%)
Feb 02, 2021	51.29	51.31	51.24	51.24	36,977	-0.13(-0.25%)

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.