Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.53	45.55	45.34	45.53	39,626	-0.27(-0.59%)
May 27, 2022	45.78	46.02	45.73	45.80	28,164	+0.14(+0.31%)
May 26, 2022	45.68	45.72	45.64	45.66	23,688	-0.01(-0.02%)
May 25, 2022	45.59	45.67	45.56	45.67	13,677	+0.20(+0.43%)
May 24, 2022	45.40	45.48	45.34	45.48	14,720	+0.32(+0.71%)
May 23, 2022	45.17	45.28	45.09	45.16	31,236	-0.13(-0.30%)
May 20, 2022	45.15	45.31	45.15	45.29	23,084	+0.27(+0.60%)
May 19, 2022	45.12	45.23	44.99	45.02	26,707	+0.13(+0.29%)
May 18, 2022	44.77	44.90	44.75	44.89	38,544	+0.07(+0.15%)
May 17, 2022	45.06	45.06	44.82	44.82	38,421	-0.28(-0.62%)
May 16, 2022	45.08	45.20	45.08	45.10	11,653	+0.07(+0.14%)
May 13, 2022	45.22	45.22	44.98	45.04	18,024	-0.18(-0.39%)
May 12, 2022	45.18	45.32	45.15	45.22	37,050	+0.10(+0.23%)
May 11, 2022	44.93	45.19	44.90	45.11	6,343	+0.15(+0.33%)
May 10, 2022	44.94	45.32	44.94	44.96	828,408	+0.22(+0.50%)
May 09, 2022	44.64	44.75	44.59	44.74	16,150	+0.10(+0.23%)
May 06, 2022	44.61	44.81	44.61	44.64	28,944	-0.26(-0.57%)
May 05, 2022	45.19	45.19	44.71	44.89	14,276	-0.43(-0.96%)
May 04, 2022	44.97	45.33	44.83	45.33	14,357	+0.40(+0.89%)
May 03, 2022	45.07	45.16	44.89	44.93	30,897	+0.09(+0.21%)
May 02, 2022	44.94	44.98	44.67	44.83	42,723	-0.24(-0.53%)
Apr 29, 2022	45.21	45.26	45.07	45.07	18,388	-0.32(-0.70%)
Apr 28, 2022	45.38	45.42	45.27	45.39	16,238	-0.06(-0.12%)
Apr 27, 2022	45.60	45.68	45.44	45.44	30,139	-0.10(-0.22%)
Apr 26, 2022	45.73	45.73	45.53	45.55	20,605	-0.03(-0.06%)
Apr 25, 2022	45.47	45.64	45.47	45.57	23,713	+0.33(+0.72%)
Apr 22, 2022	45.11	45.30	45.11	45.25	13,232	-0.04(-0.08%)
Apr 21, 2022	45.44	45.57	45.21	45.29	11,164	-0.29(-0.63%)
Apr 20, 2022	45.69	45.69	45.53	45.57	29,821	+0.29(+0.64%)
Apr 19, 2022	45.44	45.50	45.29	45.29	17,867	-0.36(-0.78%)
Apr 18, 2022	45.76	45.78	45.56	45.64	36,657	-0.15(-0.33%)
Apr 14, 2022	46.02	46.08	45.76	45.80	14,665	-0.32(-0.69%)
Apr 13, 2022	46.02	46.22	46.02	46.11	28,619	+0.14(+0.30%)
Apr 12, 2022	46.11	46.12	45.97	45.97	14,622	+0.18(+0.39%)
Apr 11, 2022	45.83	45.92	45.77	45.80	14,657	-0.26(-0.56%)
Apr 08, 2022	46.06	46.20	46.03	46.06	18,750	-0.24(-0.52%)
Apr 07, 2022	46.40	46.41	46.08	46.30	102,891	+0.00(+0.00%)
Apr 06, 2022	46.25	46.36	46.09	46.30	18,698	-0.15(-0.32%)
Apr 05, 2022	46.80	46.80	46.42	46.45	25,903	-0.47(-1.01%)
Apr 04, 2022	46.87	46.92	46.75	46.92	15,963	+0.07(+0.16%)
Apr 01, 2022	46.67	46.89	46.53	46.85	18,337	-0.10(-0.22%)
Mar 31, 2022	46.78	47.02	46.78	46.95	26,081	+0.15(+0.32%)
Mar 30, 2022	46.68	46.86	46.64	46.80	24,264	+0.17(+0.36%)
Mar 29, 2022	46.53	46.71	46.53	46.63	49,878	+0.20(+0.44%)
Mar 28, 2022	46.43	46.59	46.36	46.43	36,562	+0.12(+0.26%)
Mar 25, 2022	46.53	46.53	46.25	46.31	19,745	-0.33(-0.71%)
Mar 24, 2022	46.39	46.64	46.39	46.64	46,766	-0.04(-0.08%)
Mar 23, 2022	46.58	46.70	46.51	46.68	11,141	+0.19(+0.40%)
Mar 22, 2022	46.46	46.59	46.42	46.50	33,470	-0.18(-0.38%)
Mar 21, 2022	46.96	46.96	46.65	46.67	21,831	-0.52(-1.10%)
Mar 18, 2022	47.07	47.21	47.03	47.19	41,539	+0.17(+0.36%)
Mar 17, 2022	46.93	47.17	46.89	47.02	46,927	+0.15(+0.33%)
Mar 16, 2022	46.76	46.89	46.51	46.87	32,540	+0.13(+0.28%)
Mar 15, 2022	46.67	46.85	46.64	46.74	19,433	+0.05(+0.10%)
Mar 14, 2022	46.99	46.99	46.63	46.69	23,074	-0.45(-0.96%)
Mar 11, 2022	47.19	47.20	47.10	47.15	14,658	-0.04(-0.08%)
Mar 10, 2022	47.29	47.29	46.84	47.18	159,419	-0.27(-0.57%)
Mar 09, 2022	47.35	47.57	47.35	47.45	38,288	-0.03(-0.06%)
Mar 08, 2022	47.47	47.50	47.31	47.48	32,094	-0.23(-0.48%)
Mar 07, 2022	47.86	47.92	47.64	47.71	18,628	-0.25(-0.52%)
Mar 04, 2022	48.03	48.13	47.92	47.96	19,484	+0.18(+0.37%)
Mar 03, 2022	47.76	47.88	47.75	47.79	19,148	-0.38(-0.79%)
Mar 02, 2022	48.48	48.58	48.17	48.17	22,493	-0.60(-1.24%)

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.