Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.65	46.69	46.44	46.58	4,121	+0.17(+0.36%)
May 30, 2019	46.44	46.44	46.41	46.41	2,223	-0.03(-0.06%)
May 29, 2019	46.45	46.46	46.42	46.44	7,616	+0.04(+0.09%)
May 28, 2019	46.39	46.39	46.28	46.39	3,844	+0.10(+0.21%)
May 24, 2019	46.27	46.30	46.25	46.30	9,386	+0.01(+0.02%)
May 23, 2019	46.26	46.31	46.26	46.29	2,468	+0.16(+0.35%)
May 22, 2019		46.13	46.13	46.13	366	+0.00(+0.00%)
May 21, 2019	46.11	46.17	46.09	46.13	4,889	-0.07(-0.16%)
May 20, 2019	46.22	46.22	46.16	46.20	5,049	-0.03(-0.06%)
May 17, 2019	46.25	46.28	46.23	46.23	115,963	+0.00(+0.00%)
May 16, 2019	46.23	46.23	46.23	46.23	554	-0.03(-0.08%)
May 15, 2019	46.18	46.27	46.18	46.26	1,893	+0.19(+0.42%)
May 14, 2019	46.18	46.18	46.07	46.07	468	-0.08(-0.17%)
May 13, 2019	46.16	46.16	46.13	46.15	264,170	+0.07(+0.15%)
May 10, 2019	46.08	46.08	46.08	46.08	68,685	-0.01(-0.02%)
May 09, 2019	46.11	46.12	46.02	46.09	60,627	-0.03(-0.07%)
May 08, 2019	46.12	46.12	46.12	46.12	849	-0.02(-0.04%)
May 07, 2019	46.14	46.15	46.12	46.14	3,280	+0.10(+0.22%)
May 06, 2019	46.07	46.07	46.04	46.04	802	+0.03(+0.07%)
May 03, 2019	46.04	46.04	46.01	46.01	5,151	+0.02(+0.05%)
May 02, 2019	46.05	46.05	45.99	45.99	17,851	-0.08(-0.18%)
May 01, 2019	46.05	46.08	45.98	46.07	1,583	+0.04(+0.10%)
Apr 30, 2019	45.98	46.04	45.95	46.03	5,035	+0.05(+0.11%)
Apr 29, 2019	45.99	45.99	45.98	45.98	1,559	-0.06(-0.13%)
Apr 26, 2019	46.03	46.04	46.00	46.04	4,585	+0.18(+0.40%)
Apr 25, 2019	45.97	45.97	45.85	45.85	1,434	-0.13(-0.28%)
Apr 24, 2019	45.96	45.99	45.94	45.98	5,678	+0.16(+0.34%)
Apr 23, 2019	45.82	45.84	45.82	45.83	34,544	+0.02(+0.04%)
Apr 22, 2019		45.81	45.81	45.81	241	+0.00(+0.00%)
Apr 18, 2019	45.81	45.81	45.81	45.81	458	+0.10(+0.23%)
Apr 17, 2019	45.71	45.83	45.69	45.70	29,641	+0.03(+0.06%)
Apr 16, 2019	45.67	45.68	45.67	45.68	12,061	-0.04(-0.10%)
Apr 15, 2019	45.73	45.73	45.72	45.72	566	-0.03(-0.06%)
Apr 12, 2019	45.79	45.79	45.65	45.75	2,866	-0.13(-0.29%)
Apr 11, 2019	45.88	45.90	45.78	45.88	8,777	+0.02(+0.05%)
Apr 10, 2019	45.89	45.89	45.86	45.86	1,232	+0.07(+0.14%)
Apr 09, 2019	45.79	45.79	45.79	45.79	233	+0.02(+0.04%)
Apr 08, 2019		45.77	45.77	45.77	201	+0.00(+0.00%)
Apr 05, 2019		45.77	45.77	45.77	28	+0.00(+0.00%)
Apr 04, 2019	45.70	45.77	45.70	45.77	1,470	+0.08(+0.17%)
Apr 03, 2019	45.70	45.70	45.70	45.70	2,008	-0.12(-0.27%)
Apr 02, 2019	45.77	45.82	45.77	45.82	908	+0.03(+0.08%)
Apr 01, 2019	45.78	45.78	45.78	45.78	565	-0.03(-0.06%)
Mar 29, 2019	45.85	45.85	45.81	45.81	574	-0.09(-0.20%)
Mar 28, 2019	45.90	45.90	45.90	45.90	1,064	+0.01(+0.03%)
Mar 27, 2019	45.88	45.91	45.88	45.89	803	+0.10(+0.21%)
Mar 26, 2019	45.77	45.80	45.67	45.79	3,517	+0.00(+0.01%)
Mar 25, 2019	45.75	45.79	45.71	45.79	1,149	+0.01(+0.03%)
Mar 22, 2019	45.77	45.77	45.77	45.77	688	+0.24(+0.52%)
Mar 21, 2019	45.54	45.54	45.54	45.54	269	+0.14(+0.30%)
Mar 20, 2019	45.42	45.42	45.40	45.40	1,716	+0.01(+0.02%)
Mar 19, 2019	45.36	45.40	45.36	45.39	952	+0.03(+0.06%)
Mar 18, 2019	45.41	45.41	45.36	45.36	1,691	-0.01(-0.02%)
Mar 15, 2019	45.32	45.37	45.29	45.37	2,525	+0.10(+0.23%)
Mar 14, 2019	45.27	45.27	45.27	45.27	177	-0.03(-0.07%)
Mar 13, 2019	45.27	45.30	45.27	45.30	1,314	+0.06(+0.13%)
Mar 12, 2019		45.24	45.24	45.24	80	+0.00(+0.00%)
Mar 11, 2019		45.24	45.24	45.24	230	+0.00(+0.00%)
Mar 08, 2019	45.26	45.26	45.24	45.24	1,033	+0.16(+0.35%)
Mar 07, 2019		45.09	45.09	45.09	26	+0.00(+0.00%)
Mar 06, 2019	45.07	45.09	45.07	45.09	3,532	+0.19(+0.43%)
Mar 05, 2019		44.89	44.89	44.89	192	+0.00(+0.00%)
Mar 04, 2019		44.89	44.89	44.89	144	+0.00(+0.00%)

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.