iShares USD Green Bond ETF (BGRN)
46.60
+0.19
(+0.41%)
USD |
NASDAQ |
May 15, 14:58
BGRN Price: 46.60 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 46.36 | 46.42 | 46.30 | 46.41 | 21449.00 |
May 13, 2024 | 46.30 | 46.33 | 46.28 | 46.31 | 13826.00 |
May 10, 2024 | 46.31 | 46.31 | 46.21 | 46.21 | 9972.00 |
May 09, 2024 | 46.24 | 46.36 | 46.24 | 46.31 | 26234.00 |
May 08, 2024 | 46.28 | 46.34 | 46.27 | 46.32 | 26624.00 |
May 07, 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 23495.00 |
May 06, 2024 | 46.24 | 46.34 | 46.23 | 46.34 | 19252.00 |
May 03, 2024 | 46.32 | 46.32 | 46.15 | 46.24 | 21343.00 |
May 02, 2024 | 45.89 | 46.10 | 45.87 | 46.10 | 15857.00 |
May 01, 2024 | 45.82 | 45.98 | 45.78 | 45.87 | 20731.00 |
Apr 30, 2024 | 45.93 | 45.97 | 45.89 | 45.92 | 16133.00 |
Apr 29, 2024 | 46.06 | 46.08 | 45.98 | 46.06 | 24549.00 |
Apr 26, 2024 | 45.98 | 46.01 | 45.92 | 45.96 | 16225.00 |
Apr 25, 2024 | 45.81 | 45.87 | 45.73 | 45.82 | 30773.00 |
Apr 24, 2024 | 45.95 | 45.99 | 45.87 | 45.95 | 15160.00 |
Apr 23, 2024 | 45.99 | 46.14 | 45.99 | 46.05 | 17466.00 |
Apr 22, 2024 | 45.92 | 46.03 | 45.91 | 46.02 | 35034.00 |
Apr 19, 2024 | 45.98 | 45.99 | 45.90 | 45.98 | 36664.00 |
Apr 18, 2024 | 45.97 | 45.97 | 45.80 | 45.89 | 29517.00 |
Apr 17, 2024 | 45.95 | 45.95 | 45.78 | 45.90 | 29803.00 |
Apr 16, 2024 | 45.84 | 45.85 | 45.76 | 45.83 | 91604.00 |
Apr 15, 2024 | 46.03 | 46.03 | 45.88 | 45.95 | 70495.00 |
Apr 12, 2024 | 46.34 | 46.34 | 46.18 | 46.19 | 20522.00 |
Apr 11, 2024 | 46.24 | 46.24 | 46.06 | 46.11 | 23691.00 |
Apr 10, 2024 | 46.24 | 46.29 | 46.11 | 46.13 | 27370.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.21
Minimum
Oct 19 2023
56.33
Maximum
Dec 11 2020
51.27
Average
53.64
Median
Dec 31 2019