Get the Stockscreener App
47.68
0.46%
-0.22
After Hours:
47.68
Ishares Usd Green Bond Etf Stock (BGRN) Price History
The historical daily chart and data for Ishares Usd Green Bond Etf stock (BGRN), show that the latest closing stock price as of October 17, 2024, is $47.68.
- Ishares Usd Green Bond Etf all-time high stock price is $58.86, occurred on August 16, 2019.
- The lowest Ishares Usd Green Bond Etf stock price recorded was $44.18 on October 19, 2023. Since then, Ishares Usd Green Bond Etf's stock price has risen over 7.92% to $47.68 now.
- The 52-week high stock price for BGRN is $48.54, representing a 1.80% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for BGRN is $44.18, indicating a -7.34% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Ishares Usd Green Bond Etf (BGRN) stock in the beginning of 2023 was $53.94. The stock closed the year at $45.96, a loss of over -14.79% for the year.
The table below shows more information about BGRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $47.76 | $47.67 | $0.09 | 10,329.0 | -0.46% |
| Oct 16, 2024 | $47.97 | $47.86 | $0.1135 | 23,894.0 | +0.17% |
| Oct 15, 2024 | $47.85 | $47.72 | $0.13 | 21,446.0 | +0.13% |
| Oct 14, 2024 | $47.76 | $47.55 | $0.21 | 16,630.0 | +0.15% |
| Oct 11, 2024 | $47.73 | $47.61 | $0.1199 | 11,906.0 | +0.00% |
| Oct 10, 2024 | $47.72 | $47.58 | $0.14 | 29,648.0 | -0.15% |
| Oct 09, 2024 | $47.78 | $47.67 | $0.1119 | 34,851.0 | +0.23% |
| Oct 08, 2024 | $47.69 | $47.59 | $0.10 | 28,635.0 | -0.06% |
| Oct 07, 2024 | $47.72 | $47.63 | $0.09 | 18,242.0 | -0.25% |
| Oct 04, 2024 | $47.84 | $47.76 | $0.08 | 12,985.0 | -0.40% |
| Oct 03, 2024 | $48.14 | $47.99 | $0.15 | 27,524.0 | -0.39% |
| Oct 02, 2024 | $48.30 | $48.10 | $0.195 | 124,502.0 | -0.29% |
| Oct 01, 2024 | $48.32 | $48.22 | $0.0999 | 50,554.0 | -0.04% |
| Sep 30, 2024 | $48.39 | $48.28 | $0.1078 | 14,935.0 | +0.00% |
| Sep 27, 2024 | $48.42 | $48.31 | $0.1096 | 26,035.0 | +0.27% |
| Sep 26, 2024 | $48.32 | $48.21 | $0.11 | 7,408.0 | -0.23% |
| Sep 25, 2024 | $48.51 | $48.26 | $0.25 | 93,080.0 | -0.25% |
| Sep 24, 2024 | $48.44 | $48.31 | $0.1257 | 10,812.0 | +0.27% |
| Sep 23, 2024 | $48.39 | $48.28 | $0.11 | 17,001.0 | -0.14% |
| Sep 20, 2024 | $48.42 | $48.26 | $0.1599 | 17,362.0 | +0.00% |
| Sep 19, 2024 | $48.44 | $48.33 | $0.1148 | 12,123.0 | -0.02% |
| Sep 18, 2024 | $48.54 | $48.11 | $0.43 | 28,368.0 | -0.02% |
Ishares Usd Green Bond Etf Stock (BGRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Usd Green Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Usd Green Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Usd Green Bond Etf Stock (BGRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $48.32 | $47.55 | $0.77 | 421,475.0 | -1.37% |
| Sep, 2024 | $48.54 | $47.67 | $0.87 | 400,087.0 | +0.96% |
| Aug, 2024 | $48.13 | $47.23 | $0.90 | 596,232.0 | +1.16% |
| Jul, 2024 | $47.49 | $46.23 | $1.26 | 449,450.0 | +1.70% |
| Jun, 2024 | $46.95 | $46.32 | $0.63 | 428,522.0 | +0.17% |
| May, 2024 | $46.66 | $45.78 | $0.88 | 439,999.0 | +1.18% |
| Apr, 2024 | $46.70 | $45.73 | $0.97 | 652,436.0 | -2.07% |
| Mar, 2024 | $46.99 | $46.41 | $0.5859 | 486,662.0 | +0.51% |
| Feb, 2024 | $47.21 | $46.34 | $0.8676 | 450,536.0 | -1.00% |
| Jan, 2024 | $47.25 | $46.50 | $0.7472 | 553,605.0 | -0.23% |
Ishares Usd Green Bond Etf Stock (BGRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.36 | $45.81 | $1.55 | 570,781.0 | +2.58% |
| Nov, 2023 | $46.17 | $44.36 | $1.81 | 448,113.0 | +3.62% |
| Oct, 2023 | $44.99 | $44.18 | $0.81 | 410,589.0 | -1.55% |
| Sep, 2023 | $45.90 | $44.85 | $1.05 | 324,214.0 | -2.06% |
| Aug, 2023 | $46.28 | $45.10 | $1.18 | 502,556.0 | -0.99% |
| Jul, 2023 | $46.77 | $45.81 | $0.9599 | 362,382.0 | +0.01% |
| Jun, 2023 | $46.77 | $46.21 | $0.56 | 385,572.0 | -0.35% |
| May, 2023 | $47.38 | $46.22 | $1.16 | 465,721.0 | -1.39% |
| Apr, 2023 | $47.49 | $46.77 | $0.7143 | 373,950.0 | +0.57% |
| Mar, 2023 | $47.47 | $45.73 | $1.74 | 470,196.0 | +2.06% |
| Feb, 2023 | $48.07 | $46.06 | $2.01 | 534,794.0 | -2.47% |
| Jan, 2023 | $47.50 | $46.10 | $1.40 | 628,145.0 | +2.93% |
Ishares Usd Green Bond Etf Stock (BGRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.29 | $45.88 | $1.41 | 446,902.0 | -0.82% |
| Nov, 2022 | $46.45 | $44.39 | $2.06 | 492,672.0 | +3.39% |
| Oct, 2022 | $46.18 | $44.36 | $1.82 | 431,907.0 | -1.65% |
| Sep, 2022 | $47.41 | $45.19 | $2.23 | 298,746.0 | -3.90% |
| Aug, 2022 | $48.78 | $47.39 | $1.39 | 612,996.0 | -3.05% |
| Jul, 2022 | $49.11 | $47.37 | $1.74 | 530,822.0 | +2.58% |
| Jun, 2022 | $48.83 | $46.72 | $2.10 | 502,441.0 | -2.30% |
| May, 2022 | $49.32 | $47.80 | $1.52 | 1,238,455.0 | +0.68% |
| Apr, 2022 | $50.46 | $48.47 | $1.99 | 456,529.0 | -4.19% |
| Mar, 2022 | $52.80 | $49.84 | $2.96 | 724,672.0 | -2.94% |
| Feb, 2022 | $53.31 | $51.62 | $1.69 | 399,984.0 | -2.16% |
| Jan, 2022 | $54.12 | $53.24 | $0.88 | 432,270.0 | -1.83% |
0.10%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):