Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.32	44.60	44.32	44.52	16,663	+0.27(+0.61%)
Jun 29, 2022	44.19	44.26	44.09	44.25	10,729	+0.21(+0.49%)
Jun 28, 2022	44.14	44.14	43.95	44.04	22,425	-0.13(-0.30%)
Jun 27, 2022	44.24	44.30	44.08	44.17	53,429	-0.27(-0.61%)
Jun 24, 2022	44.40	44.55	44.36	44.44	14,744	-0.01(-0.02%)
Jun 23, 2022	44.42	44.60	44.40	44.45	36,829	+0.22(+0.51%)
Jun 22, 2022	44.28	44.33	44.17	44.22	6,994	+0.28(+0.64%)
Jun 21, 2022	44.09	44.16	43.95	43.95	45,753	-0.28(-0.63%)
Jun 17, 2022	44.14	44.31	44.02	44.22	36,876	+0.11(+0.25%)
Jun 16, 2022	43.72	44.15	43.65	44.11	26,884	-0.01(-0.02%)
Jun 15, 2022	43.92	44.15	43.74	44.12	56,223	+0.54(+1.24%)
Jun 14, 2022	43.96	44.02	43.55	43.58	21,957	-0.31(-0.70%)
Jun 13, 2022	44.01	44.02	43.73	43.89	12,924	-0.58(-1.30%)
Jun 10, 2022	44.62	44.65	44.38	44.47	22,256	-0.37(-0.83%)
Jun 09, 2022	44.99	44.99	44.83	44.84	10,769	-0.15(-0.33%)
Jun 08, 2022	45.05	45.12	44.98	44.99	35,844	-0.10(-0.23%)
Jun 07, 2022	45.02	45.18	45.01	45.09	14,844	+0.13(+0.29%)
Jun 06, 2022	45.09	45.09	44.93	44.96	7,952	-0.23(-0.52%)
Jun 03, 2022	45.11	45.33	45.09	45.19	30,368	-0.06(-0.12%)
Jun 02, 2022	45.23	45.26	45.12	45.25	24,972	+0.01(+0.02%)
Jun 01, 2022	45.44	45.52	45.10	45.24	29,526	-0.14(-0.30%)
May 31, 2022	45.37	45.40	45.18	45.38	39,760	-0.27(-0.59%)
May 27, 2022	45.63	45.86	45.58	45.65	28,259	+0.14(+0.31%)
May 26, 2022	45.53	45.57	45.48	45.51	23,768	-0.01(-0.02%)
May 25, 2022	45.44	45.52	45.40	45.52	13,724	+0.20(+0.43%)
May 24, 2022	45.25	45.32	45.19	45.32	14,770	+0.32(+0.71%)
May 23, 2022	45.02	45.13	44.94	45.00	31,341	-0.13(-0.30%)
May 20, 2022	45.00	45.16	45.00	45.14	23,162	+0.27(+0.60%)
May 19, 2022	44.97	45.08	44.84	44.87	26,797	+0.13(+0.29%)
May 18, 2022	44.62	44.75	44.60	44.74	38,674	+0.07(+0.15%)
May 17, 2022	44.91	44.91	44.67	44.67	38,551	-0.28(-0.62%)
May 16, 2022	44.92	45.04	44.92	44.95	11,692	+0.07(+0.14%)
May 13, 2022	45.06	45.06	44.83	44.89	18,085	-0.18(-0.39%)
May 12, 2022	45.03	45.17	45.00	45.06	37,175	+0.10(+0.23%)
May 11, 2022	44.77	45.04	44.75	44.96	6,365	+0.15(+0.33%)
May 10, 2022	44.79	45.17	44.79	44.81	831,205	+0.22(+0.50%)
May 09, 2022	44.49	44.60	44.44	44.59	16,204	+0.10(+0.23%)
May 06, 2022	44.46	44.66	44.46	44.49	29,041	-0.26(-0.57%)
May 05, 2022	45.04	45.04	44.56	44.74	14,325	-0.43(-0.96%)
May 04, 2022	44.82	45.17	44.68	45.17	14,405	+0.40(+0.89%)
May 03, 2022	44.91	45.01	44.74	44.77	31,002	+0.09(+0.21%)
May 02, 2022	44.78	44.83	44.52	44.68	42,867	-0.24(-0.53%)
Apr 29, 2022	45.06	45.11	44.92	44.92	18,450	-0.32(-0.70%)
Apr 28, 2022	45.23	45.26	45.11	45.24	16,293	-0.06(-0.12%)
Apr 27, 2022	45.45	45.52	45.29	45.29	30,240	-0.10(-0.22%)
Apr 26, 2022	45.58	45.58	45.38	45.39	20,675	-0.03(-0.06%)
Apr 25, 2022	45.32	45.49	45.32	45.42	23,793	+0.32(+0.72%)
Apr 22, 2022	44.96	45.15	44.96	45.10	13,277	-0.04(-0.08%)
Apr 21, 2022	45.29	45.42	45.06	45.13	11,202	-0.29(-0.63%)
Apr 20, 2022	45.53	45.53	45.37	45.42	29,922	+0.29(+0.64%)
Apr 19, 2022	45.29	45.34	45.13	45.13	17,928	-0.36(-0.78%)
Apr 18, 2022	45.61	45.62	45.40	45.49	36,780	-0.15(-0.33%)
Apr 14, 2022	45.87	45.92	45.61	45.64	14,714	-0.32(-0.69%)
Apr 13, 2022	45.87	46.06	45.87	45.96	28,716	+0.14(+0.30%)
Apr 12, 2022	45.96	45.97	45.82	45.82	14,671	+0.18(+0.39%)
Apr 11, 2022	45.68	45.76	45.62	45.64	14,707	-0.26(-0.56%)
Apr 08, 2022	45.90	46.04	45.87	45.90	18,813	-0.24(-0.52%)
Apr 07, 2022	46.25	46.26	45.92	46.14	103,239	+0.00(+0.00%)
Apr 06, 2022	46.10	46.21	45.94	46.14	18,762	-0.15(-0.32%)
Apr 05, 2022	46.64	46.64	46.26	46.29	25,990	-0.47(-1.01%)
Apr 04, 2022	46.71	46.76	46.60	46.76	16,017	+0.07(+0.16%)

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.