Free Trial

iShares USD Green Bond ETF (BGRN) Chart & Stock Price History

→ Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (Ad)
Free BGRN Stock Alerts
$46.28
-0.13 (-0.28%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipShort InterestTrends

iShares USD Green Bond ETF Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
+0.70%
3 Month
Performance
-0.64%
6 Month
Performance
+0.89%
Year-To-Date
Performance
-2.01%
1 Year
Performance
-0.19%
Receive BGRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares USD Green Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
RE: Your account status
Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.
Claim My Discount

BGRN Stock Chart for Tuesday, May, 28, 2024

BGRN Chart by TradingView

iShares USD Green Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$46.41$46.28
-0.28%		$46.50$46.2816,566 shs$349.41 million
05/27/2024$46.41$46.41$46.47$46.3615,200 shs$350.40 million
05/24/2024$46.39$46.41
+0.04%		$46.47$46.3615,234 shs$350.40 million
05/23/2024$46.51$46.39
-0.26%		$46.54$46.3613,617 shs$350.24 million
05/22/2024$46.56$46.51
-0.11%		$46.51$46.4228,708 shs$351.15 million
05/21/2024$46.47$46.56
+0.20%		$46.57$46.5127,472 shs$351.53 million
05/20/2024$46.47$46.47
-0.01%		$46.51$46.4417,400 shs$350.83 million
05/17/2024$46.58$46.47
-0.24%		$46.56$46.4714,067 shs$350.85 million
05/16/2024$46.66$46.58
-0.17%		$46.66$46.5410,733 shs$351.68 million
05/15/2024$46.41$46.66
+0.54%		$46.66$46.5316,864 shs$352.28 million
05/14/2024$46.31$46.41
+0.22%		$46.42$46.3021,449 shs$350.40 million
05/13/2024$46.21$46.31
+0.22%		$46.33$46.2813,826 shs$349.64 million
05/10/2024$46.31$46.21
-0.22%		$46.31$46.219,972 shs$348.89 million
05/09/2024$46.32$46.31
-0.02%		$46.36$46.2426,238 shs$349.64 million
05/08/2024$46.38$46.32
-0.13%		$46.34$46.2726,624 shs$349.72 million
05/07/2024$46.34$46.38
+0.09%		$46.43$46.3423,512 shs$350.17 million
05/06/2024$46.24$46.34
+0.22%		$46.34$46.2319,252 shs$349.87 million
05/03/2024$46.10$46.24
+0.30%		$46.32$46.1521,343 shs$349.11 million
05/02/2024$45.87$46.10
+0.50%		$46.10$45.8715,892 shs$348.06 million
05/01/2024$45.92$45.87
-0.11%		$45.98$45.7820,730 shs$346.32 million
04/30/2024$46.06$45.92
-0.30%		$45.97$45.8916,133 shs$346.70 million
04/29/2024$45.96$46.06
+0.22%		$46.08$45.9824,549 shs$347.75 million
04/26/2024$45.82$45.96
+0.31%		$46.01$45.9216,225 shs$347.00 million
04/25/2024$45.95$45.82
-0.28%		$45.87$45.7330,773 shs$345.94 million
04/24/2024$46.05$45.95
-0.22%		$45.99$45.8715,160 shs$346.92 million
04/23/2024$46.02$46.05
+0.07%		$46.14$45.9917,466 shs$347.68 million
04/22/2024$45.98$46.02
+0.09%		$46.03$45.9135,034 shs$347.45 million
04/19/2024$45.89$45.98
+0.20%		$45.99$45.9036,664 shs$347.15 million
04/18/2024$45.90$45.89
-0.02%		$45.97$45.8029,517 shs$344.18 million
04/17/2024$45.83$45.90
+0.15%		$45.95$45.7829,803 shs$344.25 million
04/16/2024$45.95$45.83
-0.26%		$45.85$45.7691,604 shs$343.73 million
04/15/2024$46.19$45.95
-0.52%		$46.03$45.8870,495 shs$344.63 million
04/12/2024$46.11$46.19
+0.17%		$46.34$46.1820,522 shs$346.43 million
04/11/2024$46.13$46.11
-0.04%		$46.24$46.0623,691 shs$345.83 million
04/10/2024$46.59$46.13
-0.99%		$46.29$46.1127,370 shs$345.98 million
04/09/2024$46.43$46.59
+0.34%		$46.59$46.4644,593 shs$349.43 million
04/08/2024$46.43$46.43$46.44$46.3620,738 shs$348.23 million
04/05/2024$46.56$46.43
-0.28%		$46.52$46.3714,113 shs$334.30 million
04/04/2024$46.52$46.56
+0.09%		$46.70$46.5115,159 shs$335.23 million
04/03/2024$46.45$46.52
+0.15%		$46.53$46.3812,650 shs$334.94 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$46.38$46.45
+0.15%		$46.49$46.3217,252 shs$334.44 million
04/01/2024$46.89$46.38
-1.09%		$46.60$46.3542,957 shs$333.94 million
03/29/2024$46.89$46.89$46.94$46.8730,292 shs$337.61 million
03/28/2024$46.94$46.89
-0.11%		$46.94$46.8730,292 shs$337.61 million
03/27/2024$46.77$46.94
+0.36%		$46.94$46.7835,341 shs$337.97 million
03/26/2024$46.73$46.77
+0.09%		$46.82$46.7116,702 shs$336.74 million
03/25/2024$46.82$46.73
-0.19%		$46.79$46.7220,963 shs$336.46 million
03/22/2024$46.74$46.82
+0.17%		$46.89$46.7323,818 shs$337.10 million
03/21/2024$46.68$46.74
+0.13%		$46.79$46.6816,096 shs$336.53 million
03/20/2024$46.60$46.68
+0.17%		$46.73$46.5632,503 shs$336.10 million
03/19/2024$46.52$46.60
+0.17%		$46.65$46.45101,459 shs$335.52 million
03/18/2024$46.50$46.52
+0.04%		$46.59$46.4916,618 shs$334.94 million
03/15/2024$46.59$46.50
-0.19%		$46.54$46.4716,824 shs$334.80 million
03/14/2024$46.77$46.59
-0.38%		$46.67$46.549,298 shs$335.45 million
03/13/2024$46.79$46.77
-0.04%		$46.82$46.759,447 shs$336.74 million
03/12/2024$46.90$46.79
-0.23%		$46.83$46.7513,596 shs$336.89 million
03/11/2024$46.93$46.90
-0.06%		$46.94$46.8530,346 shs$337.68 million
03/08/2024$46.89$46.93
+0.09%		$46.99$46.8715,724 shs$337.90 million
03/07/2024$46.81$46.89
+0.17%		$46.89$46.8012,148 shs$337.61 million
03/06/2024$46.74$46.81
+0.15%		$46.89$46.7919,367 shs$337.03 million
03/05/2024$46.56$46.74
+0.39%		$46.76$46.6728,664 shs$336.53 million
03/04/2024$46.69$46.56
-0.28%		$46.63$46.5119,516 shs$335.23 million
03/01/2024$46.65$46.69
+0.09%		$46.69$46.4117,940 shs$336.17 million
02/29/2024$46.58$46.65
+0.15%		$46.75$46.5823,310 shs$335.88 million
02/28/2024$46.56$46.58
+0.04%		$46.63$46.5316,997 shs$335.38 million
02/27/2024$46.63$46.56
-0.16%		$46.62$46.5024,285 shs$335.23 million

Related Companies:
This page (NASDAQ:BGRN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes