Ishares Global Green Bond ETF (NQ: BGRN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	47.32	47.38	47.24	47.35	22,171	+0.12(+0.25%)
Nov 07, 2024	47.13	47.30	47.13	47.23	50,102	+0.26(+0.55%)
Nov 06, 2024	46.93	47.10	46.88	46.97	46,237	-0.25(-0.53%)
Nov 05, 2024	47.11	47.27	47.04	47.22	14,809	+0.07(+0.15%)
Nov 04, 2024	47.21	47.26	47.12	47.15	25,899	+0.15(+0.32%)
Nov 01, 2024	47.18	47.18	47.00	47.00	21,526	-0.25(-0.53%)
Oct 31, 2024	47.31	47.35	47.22	47.25	13,592	-0.11(-0.23%)
Oct 30, 2024	47.42	47.51	47.35	47.36	13,882	-0.02(-0.04%)
Oct 29, 2024	47.21	47.38	47.21	47.38	18,916	+0.04(+0.08%)
Oct 28, 2024	47.36	47.55	47.30	47.34	24,599	+0.00(+0.00%)
Oct 25, 2024	47.53	47.53	47.34	47.34	16,813	-0.08(-0.17%)
Oct 24, 2024	47.41	47.58	47.36	47.42	13,097	+0.10(+0.21%)
Oct 23, 2024	47.37	47.38	47.23	47.32	19,394	-0.12(-0.25%)
Oct 22, 2024	47.49	47.49	47.37	47.44	18,367	+0.02(+0.04%)
Oct 21, 2024	47.60	47.60	47.42	47.42	15,926	-0.33(-0.69%)
Oct 18, 2024	47.76	47.77	47.73	47.75	12,690	+0.07(+0.15%)
Oct 17, 2024	47.76	47.76	47.67	47.68	10,329	-0.22(-0.46%)
Oct 16, 2024	47.97	47.97	47.86	47.90	23,894	+0.08(+0.17%)
Oct 15, 2024	47.72	47.85	47.72	47.82	21,446	+0.06(+0.13%)
Oct 14, 2024	47.55	47.76	47.55	47.76	16,630	+0.07(+0.15%)
Oct 11, 2024	47.61	47.73	47.61	47.69	11,906	+0.00(+0.00%)
Oct 10, 2024	47.65	47.72	47.58	47.69	29,648	-0.07(-0.15%)
Oct 09, 2024	47.71	47.78	47.67	47.76	34,851	+0.11(+0.23%)
Oct 08, 2024	47.66	47.69	47.59	47.65	28,635	-0.03(-0.06%)
Oct 07, 2024	47.72	47.72	47.63	47.68	18,242	-0.12(-0.25%)
Oct 04, 2024	47.84	47.84	47.76	47.80	13,032	-0.19(-0.40%)
Oct 03, 2024	48.14	48.14	47.99	47.99	27,524	-0.19(-0.39%)
Oct 02, 2024	48.13	48.30	48.10	48.18	124,502	-0.14(-0.29%)
Oct 01, 2024	48.29	48.32	48.22	48.32	50,554	+0.15(+0.30%)
Sep 30, 2024	48.20	48.22	48.12	48.17	14,986	+0.00(+0.00%)
Sep 27, 2024	48.15	48.25	48.15	48.17	26,124	+0.13(+0.27%)
Sep 26, 2024	48.16	48.16	48.05	48.05	7,433	-0.11(-0.23%)
Sep 25, 2024	48.34	48.34	48.10	48.16	93,398	-0.12(-0.25%)
Sep 24, 2024	48.17	48.27	48.15	48.27	10,849	+0.13(+0.27%)
Sep 23, 2024	48.19	48.22	48.12	48.15	17,059	-0.07(-0.14%)
Sep 20, 2024	48.14	48.25	48.10	48.21	17,421	+0.00(+0.00%)
Sep 19, 2024	48.24	48.28	48.16	48.21	12,164	-0.01(-0.02%)
Sep 18, 2024	48.33	48.37	47.95	48.22	28,465	-0.01(-0.02%)
Sep 17, 2024	48.32	48.32	48.23	48.23	8,185	-0.12(-0.25%)
Sep 16, 2024	48.25	48.35	48.20	48.35	14,065	+0.14(+0.29%)
Sep 13, 2024	48.21	48.24	48.16	48.21	5,962	+0.11(+0.23%)
Sep 12, 2024	48.07	48.12	48.03	48.11	7,415	+0.03(+0.06%)
Sep 11, 2024	48.07	48.13	48.06	48.08	12,839	-0.03(-0.06%)
Sep 10, 2024	48.01	48.16	48.00	48.11	19,245	+0.07(+0.15%)
Sep 09, 2024	47.92	48.05	47.91	48.04	19,093	+0.12(+0.25%)
Sep 06, 2024	47.93	48.07	47.87	47.92	12,049	+0.00(+0.00%)
Sep 05, 2024	47.85	47.98	47.82	47.92	17,397	+0.07(+0.15%)
Sep 04, 2024	47.68	47.85	47.68	47.84	13,550	+0.21(+0.44%)

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.