Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.28	46.35	46.22	46.30	13,676	+0.10(+0.22%)
May 30, 2024	46.08	46.20	46.08	46.20	21,034	+0.16(+0.35%)
May 29, 2024	46.03	46.05	45.98	46.04	46,060	-0.08(-0.17%)
May 28, 2024	46.34	46.34	46.12	46.12	16,621	-0.13(-0.28%)
May 24, 2024	46.20	46.31	46.20	46.25	15,285	+0.02(+0.04%)
May 23, 2024	46.38	46.38	46.20	46.23	13,662	-0.12(-0.26%)
May 22, 2024	46.26	46.35	46.26	46.35	28,804	-0.05(-0.11%)
May 21, 2024	46.38	46.41	46.35	46.40	27,564	+0.09(+0.20%)
May 20, 2024	46.29	46.35	46.28	46.31	17,458	-0.00(-0.00%)
May 17, 2024	46.36	46.39	46.31	46.31	14,114	-0.11(-0.24%)
May 16, 2024	46.50	46.50	46.38	46.42	10,769	-0.08(-0.17%)
May 15, 2024	46.37	46.50	46.37	46.50	16,920	+0.25(+0.54%)
May 14, 2024	46.20	46.26	46.14	46.25	21,521	+0.10(+0.22%)
May 13, 2024	46.14	46.17	46.12	46.15	13,872	+0.10(+0.22%)
May 10, 2024	46.15	46.15	46.05	46.05	10,005	-0.10(-0.22%)
May 09, 2024	46.08	46.20	46.08	46.15	26,326	-0.01(-0.02%)
May 08, 2024	46.12	46.18	46.11	46.16	26,713	-0.06(-0.13%)
May 07, 2024	46.18	46.27	46.18	46.22	23,591	+0.04(+0.09%)
May 06, 2024	46.08	46.18	46.08	46.18	19,316	+0.10(+0.22%)
May 03, 2024	46.16	46.16	45.99	46.08	21,415	+0.14(+0.30%)
May 02, 2024	45.74	45.94	45.71	45.94	15,945	+0.23(+0.50%)
May 01, 2024	45.67	45.83	45.63	45.72	20,800	+0.10(+0.23%)
Apr 30, 2024	45.62	45.66	45.58	45.61	16,241	-0.14(-0.30%)
Apr 29, 2024	45.75	45.77	45.67	45.75	24,714	+0.10(+0.22%)
Apr 26, 2024	45.67	45.70	45.61	45.65	16,334	+0.14(+0.31%)
Apr 25, 2024	45.50	45.56	45.42	45.51	30,980	-0.13(-0.28%)
Apr 24, 2024	45.64	45.68	45.56	45.64	15,262	-0.10(-0.22%)
Apr 23, 2024	45.68	45.83	45.68	45.74	17,583	+0.03(+0.07%)
Apr 22, 2024	45.61	45.72	45.60	45.71	35,270	+0.04(+0.09%)
Apr 19, 2024	45.67	45.68	45.59	45.67	36,911	+0.09(+0.20%)
Apr 18, 2024	45.66	45.66	45.49	45.58	29,716	-0.01(-0.02%)
Apr 17, 2024	45.64	45.64	45.47	45.59	30,004	+0.07(+0.15%)
Apr 16, 2024	45.53	45.54	45.45	45.52	92,222	-0.12(-0.26%)
Apr 15, 2024	45.72	45.72	45.57	45.64	70,971	-0.24(-0.52%)
Apr 12, 2024	46.03	46.03	45.87	45.88	20,660	+0.08(+0.17%)
Apr 11, 2024	45.93	45.93	45.75	45.80	23,851	-0.02(-0.04%)
Apr 10, 2024	45.93	45.98	45.80	45.82	27,554	-0.46(-0.99%)
Apr 09, 2024	46.15	46.28	46.15	46.28	44,894	+0.16(+0.34%)
Apr 08, 2024	46.10	46.13	46.05	46.12	20,878	+0.00(+0.00%)
Apr 05, 2024	46.13	46.20	46.06	46.12	14,208	-0.13(-0.28%)
Apr 04, 2024	46.29	46.39	46.20	46.25	15,262	+0.04(+0.09%)
Apr 03, 2024	46.09	46.22	46.07	46.21	12,735	+0.07(+0.15%)
Apr 02, 2024	46.04	46.18	46.01	46.14	17,368	+0.07(+0.15%)
Apr 01, 2024	46.28	46.28	46.04	46.07	43,247	-0.36(-0.77%)
Mar 28, 2024	46.46	46.48	46.41	46.43	30,594	-0.05(-0.11%)
Mar 27, 2024	46.32	46.48	46.32	46.48	35,694	+0.17(+0.36%)
Mar 26, 2024	46.30	46.36	46.25	46.31	16,868	+0.04(+0.09%)
Mar 25, 2024	46.32	46.32	46.26	46.27	21,172	-0.09(-0.19%)
Mar 22, 2024	46.43	46.43	46.27	46.36	24,056	+0.08(+0.17%)
Mar 21, 2024	46.33	46.33	46.22	46.28	16,256	+0.06(+0.13%)
Mar 20, 2024	46.13	46.27	46.10	46.22	32,827	+0.08(+0.17%)
Mar 19, 2024	45.99	46.19	45.99	46.14	102,478	+0.08(+0.17%)
Mar 18, 2024	46.06	46.13	46.03	46.06	16,784	+0.02(+0.04%)
Mar 15, 2024	46.06	46.08	46.01	46.04	16,993	-0.09(-0.19%)
Mar 14, 2024	46.21	46.21	46.08	46.13	9,390	-0.18(-0.38%)
Mar 13, 2024	46.34	46.36	46.29	46.31	9,541	-0.02(-0.04%)
Mar 12, 2024	46.34	46.36	46.29	46.33	13,731	-0.11(-0.23%)
Mar 11, 2024	46.40	46.48	46.39	46.44	30,649	-0.03(-0.06%)
Mar 08, 2024	46.50	46.53	46.41	46.47	15,881	+0.04(+0.09%)
Mar 07, 2024	46.43	46.43	46.34	46.43	12,269	+0.08(+0.17%)
Mar 06, 2024	46.36	46.43	46.33	46.35	19,560	+0.07(+0.15%)
Mar 05, 2024	46.26	46.30	46.21	46.28	28,950	+0.18(+0.39%)
Mar 04, 2024	46.14	46.17	46.05	46.10	19,711	-0.13(-0.28%)

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.