iShares USD Green Bond ETF (BGRN)
46.24
+0.14
(+0.30%)
USD |
NASDAQ |
May 03, 16:00
46.25
+0.01
(+0.02%)
After-Hours: 20:00
BGRN Price: 46.24 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 09, 2024 | 46.46 | 46.59 | 46.46 | 46.59 | 44593.00 |
| Apr 08, 2024 | 46.41 | 46.44 | 46.36 | 46.43 | 20738.00 |
| Apr 05, 2024 | 46.44 | 46.52 | 46.37 | 46.43 | 14113.00 |
| Apr 04, 2024 | 46.60 | 46.70 | 46.51 | 46.56 | 15160.00 |
| Apr 03, 2024 | 46.40 | 46.53 | 46.38 | 46.52 | 12650.00 |
| Apr 02, 2024 | 46.35 | 46.49 | 46.32 | 46.45 | 17252.00 |
| Apr 01, 2024 | 46.59 | 46.60 | 46.35 | 46.38 | 42957.00 |
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
51.31
Average
53.64
Median
Dec 31 2019