NASDAQ:BGRN
iShares USD Green Bond ETF Price (Quote)
$46.32
-0.0600 (-0.129%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.73 | $46.59 | Wednesday, 8th May 2024 BGRN stock ended at $46.32. This is 0.129% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.108% from a day low at $46.27 to a day high of $46.32. |
| 90 days | $45.73 | $46.99 | |
| 52 weeks | $44.18 | $47.36 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $46.28 | $46.32 | $46.27 | $46.32 | 26 600 |
| May 07, 2024 | $46.34 | $46.43 | $46.34 | $46.38 | 23 637 |
| May 06, 2024 | $46.24 | $46.34 | $46.23 | $46.34 | 19 251 |
| May 03, 2024 | $46.32 | $46.32 | $46.15 | $46.24 | 21 339 |
| May 02, 2024 | $45.89 | $46.10 | $45.87 | $46.10 | 15 957 |
| May 01, 2024 | $45.82 | $45.96 | $45.78 | $45.87 | 20 723 |
| Apr 30, 2024 | $45.93 | $45.97 | $45.89 | $45.92 | 16 062 |
| Apr 29, 2024 | $46.06 | $46.07 | $45.98 | $46.06 | 24 532 |
| Apr 26, 2024 | $45.98 | $46.01 | $45.92 | $45.96 | 16 208 |
| Apr 25, 2024 | $45.81 | $45.87 | $45.73 | $45.82 | 30 773 |
| Apr 24, 2024 | $45.95 | $45.99 | $45.87 | $45.95 | 15 140 |
| Apr 23, 2024 | $45.99 | $46.14 | $45.99 | $46.05 | 17 429 |
| Apr 22, 2024 | $45.92 | $46.03 | $45.91 | $46.02 | 35 018 |
| Apr 19, 2024 | $45.98 | $45.99 | $45.90 | $45.98 | 36 663 |
| Apr 18, 2024 | $45.97 | $45.97 | $45.80 | $45.89 | 29 516 |
| Apr 17, 2024 | $45.95 | $45.95 | $45.87 | $45.90 | 29 799 |
| Apr 16, 2024 | $45.84 | $45.85 | $45.76 | $45.83 | 91 868 |
| Apr 15, 2024 | $46.03 | $46.03 | $45.88 | $45.95 | 70 475 |
| Apr 12, 2024 | $46.34 | $46.34 | $46.18 | $46.19 | 20 519 |
| Apr 11, 2024 | $46.24 | $46.24 | $46.06 | $46.11 | 23 686 |
| Apr 10, 2024 | $46.24 | $46.29 | $46.11 | $46.13 | 27 370 |
| Apr 09, 2024 | $46.46 | $46.59 | $46.46 | $46.59 | 23 669 |
| Apr 08, 2024 | $46.41 | $46.44 | $46.36 | $46.43 | 20 849 |
| Apr 05, 2024 | $46.44 | $46.52 | $46.37 | $46.43 | 14 098 |
| Apr 04, 2024 | $46.70 | $46.70 | $46.51 | $46.56 | 15 159 |
