Dark

BGRN
iShares Trust iShares USD Green Bond ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:45 PM EDT

45.44USD-0.124%(-0.06)47,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	45.5900	45.630000	45.420000	45.4450	-0.124%	47,991	0.000%
2026-10-01	45.4000	45.580000	45.380000	45.5016	-0.255%	143,443	-0.124%
2026-09-30	45.7300	45.730000	45.560000	45.6181	-0.103%	49,610	-0.379%
2026-09-29	45.6900	45.690000	45.590100	45.6650	-0.037%	63,992	-0.482%
2026-09-28	45.7100	45.730000	45.610000	45.6818	-0.451%	52,020	-0.518%
2026-09-25	45.8500	45.970000	45.770000	45.8886	+0.095%	66,182	-0.967%
2026-09-24	46.0300	46.050000	45.840000	45.8450	-0.326%	39,845	-0.873%
2026-09-23	46.3000	46.300000	45.970000	45.9950	-0.787%	97,182	-1.196%
2026-09-22	46.3300	46.430000	46.305700	46.3600	+0.184%	32,521	-1.974%
2026-09-21	46.2800	46.290000	46.215000	46.2750	+0.130%	71,276	-1.794%
2026-09-18	46.2700	46.270000	46.080000	46.2150	-0.225%	20,144	-1.666%
2026-09-17	46.3000	46.330000	46.280000	46.3194	+0.356%	18,929	-1.888%
2026-09-16	46.2300	46.320000	46.150000	46.1551	+0.005%	13,801	-1.539%
2026-09-15	46.1904	46.210000	46.130000	46.1527	-0.156%	71,146	-1.533%
2026-09-14	46.2300	46.327200	46.180000	46.2246	-0.087%	36,441	-1.687%
2026-09-11	46.3500	46.375000	46.260000	46.2650	-0.123%	30,122	-1.772%
2026-09-10	46.4200	46.425000	46.320000	46.3221	-0.514%	43,010	-1.893%
2026-09-09	46.5700	46.590000	46.470000	46.5613	-0.158%	29,475	-2.397%
2026-09-08	46.6800	46.680000	46.610000	46.6349	-0.057%	32,028	-2.552%
2026-09-04	46.6600	46.705000	46.630000	46.6615	-0.001%	23,625	-2.607%
2026-09-03	46.6700	46.710000	46.650000	46.6619	+0.119%	34,514	-2.608%
2026-09-02	46.5800	46.640000	46.570000	46.6063	+0.048%	42,047	-2.492%
2026-09-01	46.6300	46.680000	46.560000	46.5839	-0.554%	32,628	-2.445%
2026-08-31	46.8900	46.890000	46.830000	46.8433	-0.185%	17,492	-2.985%
2026-08-28	47.0299	47.060000	46.920000	46.9303	-0.151%	23,339	-3.165%
2026-08-27	47.0300	47.030000	46.990000	47.0013	+0.013%	16,492	-3.311%
2026-08-26	47.0300	47.030000	46.980000	46.9950	-0.244%	27,242	-3.298%
2026-08-25	46.9738	47.110000	46.970100	47.1100	+0.372%	24,687	-3.534%
2026-08-24	46.8800	46.950000	46.880000	46.9352	+0.107%	20,259	-3.175%
2026-08-21	46.8700	46.900000	46.850100	46.8849	-0.019%	13,562	-3.071%
2026-08-20	46.8800	46.930000	46.870000	46.8938	-0.253%	17,633	-3.090%
2026-08-19	46.9600	47.050000	46.920000	47.0129	+0.359%	16,983	-3.335%
2026-08-18	46.7800	46.860000	46.770000	46.8449	+0.022%	33,824	-2.988%
2026-08-17	46.8700	46.890000	46.820000	46.8345	-0.116%	31,224	-2.967%
2026-08-14	46.9300	46.950000	46.860100	46.8888	-0.248%	12,130	-3.079%
2026-08-13	46.9600	47.059900	46.960000	47.0053	+0.302%	33,771	-3.319%
2026-08-12	46.9000	46.920000	46.830000	46.8636	+0.125%	18,608	-3.027%
2026-08-11	46.8400	46.849500	46.800000	46.8050	-0.021%	17,709	-2.906%
2026-08-10	46.8700	46.880000	46.810000	46.8150	-0.245%	30,158	-2.926%
2026-08-07	46.9500	46.955000	46.890000	46.9300	+0.138%	17,676	-3.164%
2026-08-06	46.8900	46.905000	46.842100	46.8654	-0.148%	15,191	-3.031%
2026-08-05	46.9300	46.960000	46.900000	46.9350	+0.021%	24,546	-3.175%
2026-08-04	46.8300	46.940000	46.830000	46.9250	+0.319%	22,387	-3.154%
2026-08-03	46.7600	46.800000	46.730000	46.7760	-0.158%	28,706	-2.845%
2026-07-31	46.8200	46.860000	46.800000	46.8500	-0.140%	16,046	-2.999%
2026-07-30	46.9010	46.946200	46.880000	46.9159	+0.034%	27,996	-3.135%
2026-07-29	46.9300	47.030000	46.900000	46.9000	-0.223%	15,405	-3.102%
2026-07-28	46.9100	47.020000	46.910000	47.0050	+0.235%	19,027	-3.319%
2026-07-27	46.8900	46.920000	46.840000	46.8950	+0.064%	26,082	-3.092%
2026-07-24	46.8600	46.900000	46.830100	46.8650	-0.011%	39,134	-3.030%
2026-07-23	46.8100	46.930000	46.810000	46.8700	-0.128%	256,903	-3.040%
2026-07-22	46.9900	46.990000	46.890000	46.9300	-0.138%	22,600	-3.164%
2026-07-21	46.9800	47.030000	46.970000	46.9950	-0.170%	23,878	-3.298%
2026-07-20	47.1200	47.140000	47.055000	47.0750	-0.180%	22,589	-3.463%
2026-07-17	47.1400	47.200000	47.140000	47.1600	+0.073%	14,466	-3.637%
2026-07-16	47.0700	47.150000	47.070000	47.1256	-0.094%	30,618	-3.566%
2026-07-15	47.0900	47.200000	47.080100	47.1700	+0.212%	24,119	-3.657%
2026-07-14	47.0500	47.080000	47.040000	47.0700	-0.032%	35,129	-3.452%
2026-07-13	47.0800	47.100000	47.070000	47.0850	-0.148%	29,306	-3.483%
2026-07-10	47.1700	47.220000	47.130000	47.1548	-0.053%	33,330	-3.626%
2026-07-09	47.1100	47.230000	47.110000	47.1798	+0.149%	18,653	-3.677%
2026-07-08	47.1000	47.150000	47.050000	47.1097	-0.174%	25,910	-3.534%
2026-07-07	47.2800	47.280000	47.180000	47.1920	-0.336%	35,475	-3.702%
2026-07-06	47.3400	47.380000	47.300000	47.3510	+0.050%	22,286	-4.025%
2026-07-02	47.2900	47.340000	47.280000	47.3272	+0.142%	25,273	-3.977%
2026-07-01	47.2400	47.340000	47.210000	47.2600	-0.448%	22,942	-3.840%
2026-06-30	47.5600	47.570000	47.472500	47.4725	-0.332%	23,104	-4.271%
2026-06-29	47.5600	47.670000	47.560000	47.6308	+0.170%	17,883	-4.589%
2026-06-26	47.4900	47.580000	47.490000	47.5500	+0.051%	21,862	-4.427%
2026-06-25	47.5500	47.579900	47.510000	47.5258	-0.004%	24,318	-4.378%
2026-06-24	47.4800	47.650000	47.480000	47.5279	+0.267%	27,698	-4.382%
2026-06-23	47.3600	47.455000	47.360000	47.4015	+0.077%	29,362	-4.128%
2026-06-22	47.3600	47.400000	47.320000	47.3650	-0.164%	114,678	-4.054%
2026-06-18	47.4800	47.540000	47.430000	47.4428	+0.140%	30,103	-4.211%
2026-06-17	47.4500	47.570000	47.360000	47.3767	-0.174%	180,185	-4.077%
2026-06-16	47.4200	47.490000	47.420000	47.4592	+0.093%	27,506	-4.244%
2026-06-15	47.4500	47.490000	47.390000	47.4150	+0.016%	26,662	-4.155%
2026-06-12	47.3800	47.430000	47.340000	47.4076	-0.037%	16,934	-4.140%
2026-06-11	47.2200	47.436600	47.210000	47.4253	+0.493%	33,442	-4.176%
2026-06-10	47.2300	47.300000	47.130000	47.1928	-0.142%	40,027	-3.704%
2026-06-09	47.1800	47.300000	47.180000	47.2600	+0.223%	18,625	-3.840%
2026-06-08	47.1900	47.200000	47.150000	47.1550	-0.053%	54,035	-3.626%
2026-06-05	47.2300	47.280000	47.179900	47.1800	-0.370%	27,451	-3.677%
2026-06-04	47.3600	47.429900	47.300000	47.3550	+0.127%	35,741	-4.033%
2026-06-03	47.2600	47.325000	47.260000	47.2950	-0.200%	20,748	-3.912%
2026-06-02	47.4100	47.420000	47.360000	47.3900	+0.112%	26,233	-4.104%
2026-06-01	47.2800	47.350000	47.250000	47.3368	-0.462%	30,784	-3.996%
2026-05-29	47.5600	47.616100	47.540000	47.5563	+0.013%	27,853	-4.440%
2026-05-28	47.4300	47.550000	47.410000	47.5500	+0.200%	71,520	-4.427%
2026-05-27	47.4300	47.469900	47.430000	47.4550	+0.097%	11,857	-4.236%
2026-05-26	47.3900	47.435000	47.363900	47.4090	+0.216%	26,441	-4.143%
2026-05-22	47.3300	47.340000	47.240000	47.3068	+0.084%	16,081	-3.936%
2026-05-21	47.1300	47.280000	47.119900	47.2669	+0.099%	20,076	-3.854%
2026-05-20	47.0300	47.240000	47.015400	47.2200	+0.479%	24,096	-3.759%
2026-05-19	47.0300	47.070000	46.960000	46.9950	-0.295%	23,327	-3.298%
2026-05-18	47.1600	47.209900	47.040000	47.1339	-0.074%	17,746	-3.583%
2026-05-15	47.1700	47.220000	47.120000	47.1690	-0.417%	21,117	-3.655%
2026-05-14	47.4000	47.480000	47.360000	47.3667	+0.014%	23,997	-4.057%
2026-05-13	47.3200	47.370000	47.305000	47.3600	+0.032%	20,099	-4.043%
2026-05-12	47.3700	47.390000	47.220000	47.3450	-0.221%	31,079	-4.013%
2026-05-11	47.4900	47.555000	47.400100	47.4500	-0.210%	29,312	-4.226%
2026-05-08	47.5500	47.590000	47.530000	47.5500	+0.295%	22,776	-4.427%
2026-05-07	47.5600	47.580000	47.410000	47.4100	-0.292%	22,377	-4.145%
2026-05-06	47.5100	47.570000	47.500000	47.5489	+0.325%	27,320	-4.425%
2026-05-05	47.3600	47.460000	47.342400	47.3950	+0.157%	27,728	-4.114%
2026-05-04	47.3700	47.460000	47.240000	47.3209	-0.210%	102,664	-3.964%
2026-05-01	47.3800	47.485000	47.380000	47.4207	-0.202%	18,628	-4.166%
2026-04-30	47.5100	47.590000	47.500000	47.5168	+0.145%	23,278	-4.360%
2026-04-29	47.5200	47.520000	47.440000	47.4478	-0.354%	28,595	-4.221%
2026-04-28	47.5700	47.650000	47.565000	47.6163	-0.093%	12,304	-4.560%
2026-04-27	47.6800	47.696711	47.639000	47.6604	-0.101%	17,243	-4.648%
2026-04-24	47.6500	47.735000	47.615000	47.7084	+0.091%	16,583	-4.744%
2026-04-23	47.7100	47.745000	47.615000	47.6650	-0.141%	12,109	-4.658%
2026-04-22	47.7700	47.810000	47.580000	47.7322	+0.102%	15,603	-4.792%
2026-04-21	47.7800	47.780000	47.683500	47.6835	-0.233%	36,088	-4.694%
2026-04-20	47.8600	47.860000	47.740000	47.7950	-0.011%	24,299	-4.917%
2026-04-17	47.8100	47.840000	47.785000	47.8003	+0.368%	18,562	-4.927%
2026-04-16	47.6900	47.720000	47.590000	47.6250	-0.115%	21,010	-4.577%
2026-04-15	47.7100	47.710000	47.660000	47.6800	-0.083%	29,453	-4.688%
2026-04-14	47.6400	47.725500	47.635000	47.7197	+0.185%	32,380	-4.767%
2026-04-13	47.5000	47.635000	47.500000	47.6317	+0.203%	47,825	-4.591%
2026-04-10	47.5500	47.585000	47.530000	47.5350	-0.135%	20,459	-4.397%
2026-04-09	47.4900	47.690000	47.460000	47.5993	+0.199%	64,829	-4.526%
2026-04-08	47.6400	47.650000	47.480000	47.5050	+0.266%	15,943	-4.336%
2026-04-07	47.3100	47.390000	47.209900	47.3788	+0.137%	13,231	-4.082%
2026-04-06	47.2700	47.360000	47.270000	47.3140	-0.108%	22,049	-3.950%
2026-04-02	47.2200	47.380000	47.220000	47.3650	+0.211%	11,870	-4.054%
2026-04-01	47.2700	47.320000	47.210000	47.2652	-0.435%	18,508	-3.851%
2026-03-31	47.3900	47.505000	47.360000	47.4716	+0.507%	15,180	-4.269%
2026-03-30	47.2700	47.320000	47.210000	47.2323	+0.206%	44,521	-3.784%
2026-03-27	47.0700	47.170000	47.060000	47.1350	-0.126%	32,081	-3.585%
2026-03-26	47.2500	47.330000	47.180000	47.1947	-0.375%	54,138	-3.707%
2026-03-25	47.3750	47.440000	47.351600	47.3725	+0.238%	20,048	-4.069%
2026-03-24	47.1800	47.324868	47.170000	47.2599	-0.306%	25,738	-3.840%
2026-03-23	47.2000	47.455000	47.200000	47.4050	+0.517%	119,134	-4.135%
2026-03-20	47.3550	47.440000	47.145000	47.1612	-0.630%	53,903	-3.639%
2026-03-19	47.3100	47.500000	47.310000	47.4602	+0.053%	238,092	-4.246%
2026-03-18	47.5300	47.560000	47.435000	47.4350	-0.324%	31,443	-4.195%
2026-03-17	47.5500	47.610000	47.550000	47.5892	+0.219%	21,311	-4.506%
2026-03-16	47.5000	47.530000	47.440100	47.4850	+0.317%	14,401	-4.296%
2026-03-13	47.5000	47.535600	47.320000	47.3350	-0.213%	35,919	-3.993%
2026-03-12	47.5300	47.550000	47.390100	47.4360	-0.378%	18,304	-4.197%
2026-03-11	47.7000	47.700000	47.590000	47.6158	-0.358%	17,456	-4.559%
2026-03-10	47.8700	47.909600	47.786900	47.7869	-0.286%	13,023	-4.901%
2026-03-09	47.7000	47.940000	47.700000	47.9238	+0.262%	18,219	-5.172%
2026-03-06	47.7500	47.900000	47.750000	47.7986	-0.191%	18,976	-4.924%
2026-03-05	47.8500	47.910000	47.840100	47.8900	-0.181%	17,321	-5.105%
2026-03-04	47.9900	48.040000	47.965000	47.9770	-0.038%	16,269	-5.278%
2026-03-03	47.8100	48.039000	47.810000	47.9950	-0.102%	17,782	-5.313%
2026-03-02	48.0700	48.070000	48.000000	48.0439	-0.688%	16,072	-5.409%
2026-02-27	48.3700	48.420000	48.360000	48.3767	+0.090%	11,444	-6.060%
2026-02-26	48.2700	48.340000	48.270000	48.3331	+0.110%	32,740	-5.975%
2026-02-25	48.2700	48.315000	48.260000	48.2800	-0.043%	14,018	-5.872%
2026-02-24	48.3000	48.335000	48.280000	48.3010	-0.018%	18,235	-5.913%
2026-02-23	48.2700	48.350000	48.263000	48.3096	+0.051%	19,274	-5.930%
2026-02-20	48.2300	48.290000	48.200000	48.2850	+0.031%	14,748	-5.882%
2026-02-19	48.2200	48.280000	48.205100	48.2700	+0.043%	12,817	-5.852%
2026-02-18	48.2300	48.280000	48.230000	48.2491	-0.107%	21,412	-5.812%
2026-02-17	48.2700	48.310000	48.240000	48.3007	+0.074%	23,746	-5.912%
2026-02-13	48.2400	48.280000	48.200000	48.2651	+0.223%	16,705	-5.843%
2026-02-12	48.0500	48.160100	48.030000	48.1575	+0.275%	15,958	-5.633%
2026-02-11	48.0200	48.079700	48.010000	48.0252	-0.124%	13,233	-5.373%
2026-02-10	48.0900	48.109900	48.060000	48.0850	+0.115%	19,701	-5.490%
2026-02-09	47.9400	48.095000	47.933000	48.0300	+0.052%	38,102	-5.382%
2026-02-06	47.9600	48.009900	47.880000	48.0050	+0.021%	47,650	-5.333%
2026-02-05	47.8700	47.995000	47.870000	47.9949	+0.334%	28,176	-5.313%
2026-02-04	47.7900	47.850000	47.740000	47.8351	+0.033%	39,019	-4.997%
2026-02-03	47.8200	48.000000	47.760000	47.8193	-0.022%	34,676	-4.965%
2026-02-02	47.9000	47.900000	47.820000	47.8300	-0.480%	24,468	-4.986%
2026-01-30	48.0400	48.083200	47.990000	48.0606	+0.033%	25,918	-5.442%
2026-01-29	47.9900	48.070000	47.975000	48.0449	+0.062%	21,835	-5.411%
2026-01-28	48.0400	48.040000	48.000100	48.0150	-0.044%	14,704	-5.352%
2026-01-27	48.0500	48.070000	48.030100	48.0359	-0.050%	18,098	-5.394%
2026-01-26	48.0400	48.099200	48.025000	48.0600	+0.021%	20,240	-5.441%
2026-01-23	48.0000	48.050000	47.985000	48.0500	+0.125%	20,340	-5.421%
2026-01-22	47.9400	48.010000	47.935000	47.9900	0.000%	18,954	-5.303%
2026-01-21	47.9000	48.000000	47.870000	47.9900	+0.251%	23,735	-5.303%
2026-01-20	47.8100	47.900000	47.810000	47.8700	-0.250%	29,784	-5.066%
2026-01-16	48.0400	48.050000	47.941000	47.9900	-0.146%	40,971	-5.303%
2026-01-15	48.0500	48.080000	48.030100	48.0600	-0.021%	22,770	-5.441%
2026-01-14	47.9700	48.110000	47.970000	48.0700	+0.150%	54,780	-5.461%
2026-01-13	47.9700	48.020000	47.965000	47.9980	+0.069%	21,501	-5.319%
2026-01-12	47.9400	47.997100	47.915000	47.9650	-0.115%	43,774	-5.254%
2026-01-09	47.8905	48.042800	47.890500	48.0200	+0.213%	21,119	-5.362%
2026-01-08	47.9200	47.930000	47.870000	47.9178	-0.145%	21,637	-5.161%
2026-01-07	48.0000	48.070000	47.940000	47.9872	+0.046%	18,711	-5.298%
2026-01-06	47.9400	47.980000	47.900000	47.9650	-0.006%	28,375	-5.254%
2026-01-05	47.9500	47.985200	47.910100	47.9679	+0.144%	19,174	-5.260%
2026-01-02	47.9600	47.960000	47.860100	47.8990	-0.077%	18,549	-5.123%
2025-12-31	47.9700	48.070000	47.935000	47.9357	-0.144%	19,851	-5.196%
2025-12-30	48.0000	48.010000	47.960000	48.0050	-0.027%	19,693	-5.333%
2025-12-29	48.0100	48.030000	47.965800	48.0179	+0.054%	17,964	-5.358%
2025-12-26	47.9800	48.020000	47.944600	47.9922	+0.070%	20,130	-5.308%
2025-12-24	47.9200	47.960000	47.900000	47.9586	+0.187%	19,124	-5.241%
2025-12-23	47.8100	47.890000	47.798700	47.8692	+0.030%	25,278	-5.064%
2025-12-22	47.8700	47.880000	47.810000	47.8550	+0.031%	61,635	-5.036%
2025-12-19	47.9000	47.900000	47.810000	47.8400	-0.560%	16,870	-5.006%
2025-12-18	48.1000	48.125000	48.070000	48.1092	+0.247%	31,114	-5.538%
2025-12-17	48.0100	48.014000	47.960000	47.9908	-0.096%	21,023	-5.305%
2025-12-16	47.9300	48.045000	47.930000	48.0368	+0.126%	15,917	-5.395%
2025-12-15	47.9900	48.030000	47.949300	47.9763	+0.044%	17,610	-5.276%
2025-12-12	47.9500	47.990000	47.920300	47.9550	-0.125%	31,213	-5.234%
2025-12-11	48.0600	48.130000	48.015000	48.0150	-0.034%	28,297	-5.352%
2025-12-10	47.9000	48.060000	47.890000	48.0313	+0.240%	15,950	-5.385%
2025-12-09	47.9800	47.980000	47.880000	47.9161	-0.029%	17,791	-5.157%
2025-12-08	48.0100	48.010000	47.875000	47.9300	-0.158%	26,346	-5.185%
2025-12-05	48.0200	48.030000	47.975000	48.0057	-0.080%	21,006	-5.334%
2025-12-04	48.0600	48.100000	48.010100	48.0441	-0.075%	48,613	-5.410%
2025-12-03	48.0100	48.100000	48.010000	48.0800	+0.135%	18,779	-5.480%
2025-12-02	48.0000	48.030000	47.946600	48.0150	+0.083%	15,301	-5.352%
2025-12-01	47.9800	47.990000	47.930000	47.9750	-0.642%	14,786	-5.274%
2025-11-28	48.3100	48.320000	48.260000	48.2850	-0.072%	5,860	-5.882%
2025-11-26	48.2300	48.330000	48.220100	48.3200	+0.093%	15,379	-5.950%
2025-11-25	48.1700	48.320000	48.170000	48.2750	+0.176%	16,798	-5.862%
2025-11-24	48.1400	48.200000	48.140000	48.1900	+0.156%	13,661	-5.696%
2025-11-21	48.0900	48.140000	48.067100	48.1150	+0.208%	13,091	-5.549%
2025-11-20	48.0562	48.070000	47.952000	48.0150	+0.052%	19,198	-5.352%
2025-11-19	48.0133	48.042400	47.985000	47.9900	0.000%	12,501	-5.303%
2025-11-18	48.0009	48.040000	47.900000	47.9900	+0.042%	21,748	-5.303%
2025-11-17	47.9400	48.020000	47.940000	47.9700	+0.042%	23,048	-5.264%
2025-11-14	48.0500	48.050000	47.940000	47.9500	-0.122%	24,183	-5.224%
2025-11-13	48.0400	48.050000	47.930000	48.0084	-0.211%	19,956	-5.339%
2025-11-12	48.1100	48.139600	48.080000	48.1100	-0.014%	21,545	-5.539%
2025-11-11	48.0608	48.150000	48.040100	48.1166	+0.191%	15,729	-5.552%
2025-11-10	47.9900	48.080000	47.990000	48.0250	+0.088%	22,655	-5.372%
2025-11-07	48.0000	48.050000	47.970000	47.9828	-0.151%	25,071	-5.289%
2025-11-06	48.0100	48.100000	48.010000	48.0553	+0.282%	18,505	-5.432%
2025-11-05	47.9900	47.990000	47.900000	47.9200	-0.177%	20,860	-5.165%
2025-11-04	48.0000	48.070000	47.990000	48.0049	+0.010%	23,207	-5.333%
2025-11-03	48.2100	48.210000	47.960000	48.0000	-0.426%	18,621	-5.323%
2025-10-31	48.2900	48.300000	48.190000	48.2054	-0.113%	13,941	-5.726%
2025-10-30	48.2500	48.300000	48.210000	48.2600	-0.075%	17,483	-5.833%
2025-10-29	48.5000	48.500000	48.280000	48.2963	-0.399%	15,149	-5.904%
2025-10-28	48.4400	48.510000	48.440000	48.4900	-0.021%	20,904	-6.280%
2025-10-27	48.4100	48.510000	48.380000	48.5000	+0.080%	16,842	-6.299%
2025-10-24	48.4400	48.520000	48.390400	48.4613	+0.127%	12,507	-6.224%
2025-10-23	48.4299	48.450000	48.398000	48.4000	-0.084%	8,504	-6.105%
2025-10-22	48.4100	48.460000	48.370000	48.4406	-0.001%	19,839	-6.184%
2025-10-21	48.4300	48.490000	48.430000	48.4412	+0.050%	14,907	-6.185%
2025-10-20	48.4000	48.430000	48.380000	48.4169	+0.151%	16,963	-6.138%
2025-10-17	48.3600	48.360000	48.280300	48.3437	-0.034%	14,600	-5.996%
2025-10-16	48.2400	48.380000	48.230100	48.3600	+0.270%	22,228	-6.028%
2025-10-15	48.3000	48.330000	48.210000	48.2300	+0.041%	16,382	-5.774%
2025-10-14	48.1100	48.240000	48.100000	48.2100	+0.104%	18,362	-5.735%
2025-10-13	48.0800	48.160000	48.053300	48.1600	+0.160%	22,771	-5.637%
2025-10-10	48.1000	48.130000	48.040000	48.0833	+0.187%	25,579	-5.487%
2025-10-09	47.9964	48.010000	47.950000	47.9935	-0.086%	21,699	-5.310%
2025-10-08	48.1000	48.100000	48.030000	48.0350	0.000%	17,760	-5.392%
2025-10-07	47.9900	48.070000	47.990000	48.0350	+0.125%	30,571	-5.392%
2025-10-06	48.0100	48.050000	47.960000	47.9750	-0.208%	27,743	-5.274%
2025-10-03	48.1100	48.120000	48.070000	48.0750	-0.031%	11,874	-5.471%
2025-10-02	48.0600	48.140000	48.030000	48.0900	+0.079%	18,295	-5.500%
2025-10-01	48.0600	48.070000	48.000000	48.0519	-0.158%	16,436	-5.425%
2025-09-30	48.1500	48.210000	48.110000	48.1280	-0.015%	69,461	-5.575%
2025-09-29	48.0600	48.150000	48.060000	48.1352	+0.156%	27,043	-5.589%
2025-09-26	48.0300	48.110000	48.000000	48.0600	+0.042%	36,308	-5.441%
2025-09-25	48.0300	48.040000	47.950000	48.0400	-0.109%	24,628	-5.402%
2025-09-24	48.1287	48.136400	48.080000	48.0925	-0.151%	27,809	-5.505%
2025-09-23	48.1600	48.179900	48.110000	48.1650	+0.042%	39,668	-5.647%
2025-09-22	48.1700	48.180000	48.124800	48.1450	-0.156%	29,892	-5.608%
2025-09-19	48.1400	48.240000	48.131700	48.2200	+0.076%	30,655	-5.755%
2025-09-18	48.1800	48.220000	48.120500	48.1832	-0.091%	46,962	-5.683%
2025-09-17	48.2900	48.380000	48.200000	48.2270	-0.149%	33,633	-5.769%
2025-09-16	48.2900	48.320000	48.270000	48.2991	+0.050%	33,991	-5.909%
2025-09-15	48.2600	48.330000	48.240000	48.2750	+0.125%	36,951	-5.862%
2025-09-12	48.1800	48.235000	48.140000	48.2149	-0.041%	25,558	-5.745%
2025-09-11	48.2100	48.300000	48.210000	48.2349	+0.124%	33,141	-5.784%
2025-09-10	48.1400	48.230000	48.123400	48.1750	+0.177%	23,335	-5.667%
2025-09-09	48.1200	48.180000	48.030100	48.0900	-0.092%	44,836	-5.500%
2025-09-08	48.1300	48.150000	48.080000	48.1345	+0.145%	25,885	-5.587%
2025-09-05	48.0500	48.110000	48.040000	48.0650	+0.376%	28,638	-5.451%
2025-09-04	47.8200	47.950000	47.770000	47.8850	+0.310%	58,275	-5.096%
2025-09-03	47.6200	47.760000	47.620000	47.7372	+0.222%	23,463	-4.802%
2025-09-02	47.5200	47.660000	47.520000	47.6314	-0.440%	43,262	-4.590%
2025-08-29	47.8700	47.870000	47.810000	47.8421	-0.074%	57,860	-5.010%
2025-08-28	47.8500	47.920000	47.850000	47.8773	-0.079%	129,813	-5.080%
2025-08-27	47.7700	47.940000	47.770000	47.9150	+0.122%	38,504	-5.155%
2025-08-26	47.7800	47.860000	47.771500	47.8566	+0.088%	31,812	-5.039%
2025-08-25	47.8100	47.860000	47.782000	47.8144	-0.036%	27,478	-4.955%
2025-08-22	47.7000	47.870000	47.700000	47.8316	+0.464%	33,084	-4.990%
2025-08-21	47.6500	47.650000	47.560000	47.6106	-0.271%	17,553	-4.549%
2025-08-20	47.6600	47.758000	47.660000	47.7400	+0.021%	28,516	-4.807%
2025-08-19	47.6900	47.780000	47.680000	47.7300	+0.147%	41,472	-4.787%
2025-08-18	47.7000	47.733900	47.620000	47.6600	+0.001%	21,003	-4.648%
2025-08-15	47.7000	47.720000	47.620000	47.6595	-0.058%	11,998	-4.647%
2025-08-14	47.7300	47.789900	47.660000	47.6873	-0.223%	22,810	-4.702%
2025-08-13	47.7800	47.820000	47.760000	47.7941	+0.299%	20,014	-4.915%
2025-08-12	47.6458	47.680000	47.540000	47.6518	+0.017%	35,346	-4.631%
2025-08-11	47.6500	47.710000	47.630000	47.6439	+0.068%	11,398	-4.615%
2025-08-08	47.6400	47.649800	47.590000	47.6115	-0.133%	34,317	-4.550%
2025-08-07	47.6900	47.750000	47.560000	47.6750	+0.034%	18,796	-4.678%
2025-08-06	47.6800	47.709100	47.640000	47.6590	-0.044%	29,735	-4.646%
2025-08-05	47.6900	47.700000	47.640000	47.6800	-0.126%	82,903	-4.688%
2025-08-04	47.7300	47.759200	47.670000	47.7400	+0.147%	10,606	-4.807%
2025-08-01	47.5500	47.690000	47.520000	47.6700	+0.273%	11,742	-4.668%
2025-07-31	47.6000	47.640000	47.540000	47.5400	-0.069%	9,728	-4.407%
2025-07-30	47.5500	47.640000	47.535000	47.5730	-0.088%	19,822	-4.473%
2025-07-29	47.4500	47.700000	47.450000	47.6150	+0.221%	28,132	-4.557%
2025-07-28	47.4800	47.547300	47.420000	47.5100	-0.021%	30,335	-4.346%
2025-07-25	47.4100	47.540000	47.410000	47.5200	+0.232%	10,676	-4.367%
2025-07-24	47.3600	47.433300	47.360000	47.4100	-0.137%	28,007	-4.145%
2025-07-23	47.4400	47.519900	47.440000	47.4750	-0.033%	36,619	-4.276%
2025-07-22	47.4700	47.550000	47.460000	47.4907	+0.072%	21,059	-4.308%
2025-07-21	47.4400	47.600000	47.440000	47.4565	+0.220%	22,536	-4.239%
2025-07-18	47.3200	47.430000	47.320000	47.3525	+0.161%	18,132	-4.028%
2025-07-17	47.2400	47.300000	47.240000	47.2766	-0.057%	10,898	-3.874%
2025-07-16	47.2400	47.320000	47.140400	47.3035	+0.198%	45,607	-3.929%
2025-07-15	47.2800	47.293100	47.200000	47.2100	-0.190%	37,844	-3.739%
2025-07-14	47.2400	47.300000	47.229800	47.3000	0.000%	14,464	-3.922%
2025-07-11	47.2600	47.360000	47.260000	47.3000	-0.253%	12,736	-3.922%
2025-07-10	47.3800	47.430000	47.320000	47.4200	+0.021%	12,568	-4.165%
2025-07-09	47.2500	47.410000	47.250000	47.4100	+0.339%	57,738	-4.145%
2025-07-08	47.2300	47.260000	47.198500	47.2500	-0.106%	17,957	-3.820%
2025-07-07	47.3600	47.360000	47.230000	47.3000	-0.211%	33,187	-3.922%
2025-07-03	47.5900	47.590000	47.350000	47.4000	-0.232%	22,874	-4.124%
2025-07-02	47.4200	47.510000	47.380000	47.5100	+0.063%	23,575	-4.346%
2025-07-01	47.5100	47.524000	47.410100	47.4800	-0.399%	20,970	-4.286%
2025-06-30	47.6000	47.680000	47.521800	47.6700	+0.358%	19,335	-4.668%
2025-06-27	47.4819	47.620000	47.481900	47.5000	-0.116%	17,820	-4.326%
2025-06-26	47.4500	47.600000	47.450000	47.5553	+0.201%	29,125	-4.438%
2025-06-25	47.4200	47.470000	47.370000	47.4600	+0.039%	25,294	-4.246%
2025-06-24	47.3272	47.500000	47.260000	47.4416	+0.257%	13,247	-4.209%
2025-06-23	47.3100	47.420000	47.282191	47.3200	+0.191%	39,609	-3.962%
2025-06-20	47.1500	47.295000	47.140000	47.2300	+0.021%	25,899	-3.779%
2025-06-18	47.1800	47.310000	47.110000	47.2200	+0.106%	27,782	-3.759%
2025-06-17	47.1000	47.210000	47.060000	47.1700	+0.298%	29,016	-3.657%
2025-06-16	47.0800	47.175000	47.030000	47.0300	-0.255%	14,060	-3.370%
2025-06-13	47.2000	47.200000	47.080000	47.1500	-0.148%	9,581	-3.616%
2025-06-12	47.1900	47.250000	47.140000	47.2200	+0.133%	26,257	-3.759%
2025-06-11	47.0900	47.190000	47.080000	47.1573	+0.313%	14,464	-3.631%
2025-06-10	47.0200	47.060000	46.955500	47.0100	+0.021%	19,478	-3.329%
2025-06-09	46.9200	47.050000	46.895000	47.0000	+0.128%	35,380	-3.309%
2025-06-06	46.9600	46.970000	46.900000	46.9400	-0.223%	25,854	-3.185%
2025-06-05	47.1300	47.136600	47.033400	47.0450	-0.159%	13,723	-3.401%
2025-06-04	47.0000	47.130000	47.000000	47.1200	+0.448%	20,993	-3.555%
2025-06-03	46.9700	47.000000	46.900600	46.9100	+0.021%	10,298	-3.123%
2025-06-02	46.9100	46.960000	46.853600	46.9000	-0.572%	19,303	-3.102%
2025-05-30	47.0400	47.170000	47.031000	47.1700	+0.149%	36,169	-3.657%
2025-05-29	46.9900	47.150000	46.990000	47.1000	+0.426%	27,395	-3.514%
2025-05-28	46.9600	46.980000	46.880000	46.9000	-0.261%	23,724	-3.102%
2025-05-27	46.9400	47.030000	46.876700	47.0229	+0.458%	13,768	-3.356%
2025-05-23	46.8600	46.879200	46.770000	46.8087	+0.104%	14,979	-2.913%
2025-05-22	46.6100	46.810000	46.610000	46.7600	+0.236%	24,099	-2.812%
2025-05-21	46.7800	46.800000	46.613300	46.6500	-0.512%	9,433	-2.583%
2025-05-20	46.8800	46.920000	46.790000	46.8900	-0.043%	17,151	-3.082%
2025-05-19	46.7100	46.940000	46.710000	46.9100	-0.021%	13,459	-3.123%
2025-05-16	47.0300	47.030000	46.900000	46.9200	+0.107%	16,206	-3.144%
2025-05-15	46.7500	46.880000	46.730000	46.8700	+0.450%	13,727	-3.040%
2025-05-14	46.7704	46.799700	46.620000	46.6600	-0.376%	16,067	-2.604%
2025-05-13	46.8031	46.860000	46.775000	46.8360	+0.056%	16,322	-2.970%
2025-05-12	46.7969	46.865400	46.780000	46.8100	-0.128%	15,695	-2.916%
2025-05-09	46.9210	46.949800	46.860000	46.8700	+0.043%	10,029	-3.040%
2025-05-08	46.9700	46.988000	46.850000	46.8500	-0.489%	12,635	-2.999%
2025-05-07	46.9700	47.090000	46.950000	47.0800	+0.277%	16,274	-3.473%
2025-05-06	46.8200	46.995000	46.780000	46.9500	+0.235%	22,045	-3.206%
2025-05-05	46.8600	46.860000	46.748700	46.8399	-0.107%	17,357	-2.978%
2025-05-02	46.9200	46.950000	46.830000	46.8900	-0.209%	31,692	-3.082%
2025-05-01	47.1500	47.150000	46.890000	46.9882	-0.575%	28,141	-3.284%
2025-04-30	47.2000	47.370000	47.200000	47.2600	-0.106%	26,720	-3.840%
2025-04-29	47.1900	47.360000	47.190000	47.3100	+0.131%	9,932	-3.942%
2025-04-28	47.0800	47.270000	47.080000	47.2479	+0.165%	12,305	-3.816%
2025-04-25	47.0300	47.210000	46.980000	47.1700	+0.397%	25,009	-3.657%
2025-04-24	46.8900	47.020000	46.870000	46.9835	+0.521%	20,833	-3.275%
2025-04-23	46.9900	47.030000	46.710000	46.7400	+0.236%	35,177	-2.771%
2025-04-22	46.6800	46.725000	46.600000	46.6300	+0.129%	27,835	-2.541%
2025-04-21	46.6900	46.765000	46.520600	46.5700	-0.470%	26,727	-2.416%
2025-04-17	46.8700	46.879000	46.741300	46.7900	-0.256%	10,277	-2.875%
2025-04-16	46.7203	46.910000	46.720300	46.9100	+0.331%	137,362	-3.123%
2025-04-15	46.7007	46.816000	46.700700	46.7551	+0.397%	8,541	-2.802%
2025-04-14	46.5000	46.644800	46.500000	46.5700	+0.215%	28,601	-2.416%

.dark-mode .Q3hFzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3hFzx{ color: #333333; background-color: white; border: 2px solid #333333; }BGRNiShares Trust iShares USD Green Bond ETFstock NASDAQ ETF

BGRN
iShares Trust iShares USD Green Bond ETF
stock NASDAQ ETF