Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.93	50.00	49.93	49.98	12,544	+0.03(+0.07%)
May 27, 2021	49.94	49.97	49.93	49.95	13,580	-0.08(-0.17%)
May 26, 2021	50.09	50.09	50.00	50.03	8,785	+0.08(+0.16%)
May 25, 2021	49.89	50.00	49.85	49.95	18,272	+0.11(+0.22%)
May 24, 2021	49.78	49.87	49.72	49.84	18,541	+0.06(+0.11%)
May 21, 2021	49.82	49.82	49.74	49.78	14,730	+0.10(+0.20%)
May 20, 2021	49.66	49.71	49.66	49.68	9,218	+0.13(+0.26%)
May 19, 2021	49.55	49.63	49.50	49.55	12,285	-0.04(-0.08%)
May 18, 2021	49.63	49.66	49.56	49.60	22,160	-0.08(-0.17%)
May 17, 2021	49.67	49.73	49.63	49.68	19,250	-0.07(-0.15%)
May 14, 2021	49.64	49.77	49.64	49.75	8,224	+0.06(+0.12%)
May 13, 2021	49.69	49.72	49.66	49.69	10,153	+0.04(+0.09%)
May 12, 2021	49.77	49.77	49.62	49.65	21,487	-0.17(-0.34%)
May 11, 2021	49.87	49.87	49.73	49.82	24,599	-0.09(-0.17%)
May 10, 2021	49.99	50.06	49.89	49.91	139,747	-0.11(-0.23%)
May 07, 2021	50.02	50.15	49.98	50.02	35,602	-0.11(-0.22%)
May 06, 2021	50.11	50.16	50.08	50.13	69,365	-0.02(-0.04%)
May 05, 2021	50.11	50.17	50.10	50.15	7,472	+0.01(+0.03%)
May 04, 2021	50.15	50.19	50.11	50.14	15,681	+0.03(+0.06%)
May 03, 2021	50.07	50.11	50.05	50.11	25,827	+0.06(+0.11%)
Apr 30, 2021	50.08	50.08	50.01	50.05	26,474	+0.01(+0.02%)
Apr 29, 2021	50.01	50.18	49.96	50.04	22,143	-0.17(-0.33%)
Apr 28, 2021	50.07	50.21	50.07	50.21	19,827	+0.05(+0.09%)
Apr 27, 2021	50.22	50.23	50.16	50.16	28,507	-0.07(-0.14%)
Apr 26, 2021	50.28	50.29	50.23	50.23	23,704	+0.00(+0.01%)
Apr 23, 2021	50.20	50.24	50.19	50.22	32,031	-0.08(-0.15%)
Apr 22, 2021	50.50	50.50	50.24	50.30	94,956	-0.02(-0.05%)
Apr 21, 2021	50.28	50.33	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	50.22	50.34	50.21	50.30	43,616	+0.09(+0.18%)
Apr 12, 2021	50.22	50.25	50.20	50.22	31,163	-0.06(-0.13%)
Apr 09, 2021	50.21	50.31	50.19	50.28	19,937	-0.04(-0.07%)
Apr 08, 2021	50.33	50.39	50.29	50.32	39,701	+0.04(+0.07%)
Apr 07, 2021	50.47	50.47	50.27	50.28	26,699	-0.13(-0.25%)
Apr 06, 2021	50.30	50.42	50.30	50.41	22,717	+0.17(+0.35%)
Apr 05, 2021	50.21	50.25	50.13	50.23	38,607	-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	50.17	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	50.22	50.28	50.22	50.28	10,688	+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	14,731	-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	61,992	-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	50.22	50.33	50.21	50.31	36,498	+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%)

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.