MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGRN — iShares Trust iShares USD Green Bond ETF
NasdaqiShares Trust iShares USD Green Bond ETF
$45.45
-0.06(-0.12%)
- O
- 45.59
- H
- 45.63
- L
- 45.42
- V
- 47.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.45
Period Return-2.54%
Period High$48.52
Period Low$45.38
Avg Daily Volume28.4K
Total Trading Days365
BGRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.59 | $45.63 | $45.42 | $45.45 | $-0.06 | -0.12% | 47,985 | $45.48 | $45.42 $45.63 |
| Oct 1, 2026 | $45.40 | $45.58 | $45.38 | $45.50 | $-0.12 | -0.26% | 143,443 | $45.52 | $45.38 $45.58 |
| Sep 30, 2026 | $45.73 | $45.73 | $45.56 | $45.62 | $-0.05 | -0.10% | 49,610 | $45.61 | $45.56 $45.73 |
| Sep 29, 2026 | $45.69 | $45.69 | $45.59 | $45.67 | $-0.02 | -0.04% | 63,992 | $45.65 | $45.59 $45.69 |
| Sep 28, 2026 | $45.71 | $45.73 | $45.61 | $45.68 | $-0.21 | -0.45% | 52,020 | $45.65 | $45.61 $45.73 |
| Sep 25, 2026 | $45.85 | $45.97 | $45.77 | $45.89 | +$0.04 | +0.10% | 66,182 | $45.84 | $45.77 $45.97 |
| Sep 24, 2026 | $46.03 | $46.05 | $45.84 | $45.85 | $-0.15 | -0.33% | 39,845 | $45.95 | $45.84 $46.05 |
| Sep 23, 2026 | $46.30 | $46.30 | $45.97 | $46.00 | $-0.37 | -0.79% | 97,182 | $46.03 | $45.97 $46.30 |
| Sep 22, 2026 | $46.33 | $46.43 | $46.31 | $46.36 | +$0.09 | +0.18% | 32,521 | $46.34 | $46.31 $46.43 |
| Sep 21, 2026 | $46.28 | $46.29 | $46.22 | $46.28 | +$0.06 | +0.13% | 71,276 | $46.26 | $46.22 $46.29 |
| Sep 18, 2026 | $46.27 | $46.27 | $46.08 | $46.22 | $-0.10 | -0.23% | 20,144 | $46.18 | $46.08 $46.27 |
| Sep 17, 2026 | $46.30 | $46.33 | $46.28 | $46.32 | +$0.16 | +0.36% | 18,929 | $46.30 | $46.28 $46.33 |
| Sep 16, 2026 | $46.23 | $46.32 | $46.15 | $46.16 | +$0.00 | +0.01% | 13,801 | $46.26 | $46.15 $46.32 |
| Sep 15, 2026 | $46.19 | $46.21 | $46.13 | $46.15 | $-0.07 | -0.16% | 71,146 | $46.16 | $46.13 $46.21 |
| Sep 14, 2026 | $46.23 | $46.33 | $46.18 | $46.22 | $-0.04 | -0.09% | 36,441 | $46.25 | $46.18 $46.33 |
| Sep 11, 2026 | $46.35 | $46.38 | $46.26 | $46.27 | $-0.06 | -0.12% | 30,122 | $46.31 | $46.26 $46.38 |
| Sep 10, 2026 | $46.42 | $46.43 | $46.32 | $46.32 | $-0.24 | -0.51% | 43,010 | $46.37 | $46.32 $46.43 |
| Sep 9, 2026 | $46.57 | $46.59 | $46.47 | $46.56 | $-0.07 | -0.16% | 29,475 | $46.54 | $46.47 $46.59 |
| Sep 8, 2026 | $46.68 | $46.68 | $46.61 | $46.63 | $-0.03 | -0.06% | 32,028 | $46.64 | $46.61 $46.68 |
| Sep 4, 2026 | $46.66 | $46.71 | $46.63 | $46.66 | $-0.00 | +0.00% | 23,625 | $46.67 | $46.63 $46.71 |
| Sep 3, 2026 | $46.67 | $46.71 | $46.65 | $46.66 | +$0.06 | +0.12% | 34,514 | $46.69 | $46.65 $46.71 |
| Sep 2, 2026 | $46.58 | $46.64 | $46.57 | $46.61 | +$0.02 | +0.05% | 42,047 | $46.60 | $46.57 $46.64 |
| Sep 1, 2026 | $46.63 | $46.68 | $46.56 | $46.58 | $-0.26 | -0.55% | 32,628 | $46.60 | $46.56 $46.68 |
| Aug 31, 2026 | $46.89 | $46.89 | $46.83 | $46.84 | $-0.09 | -0.19% | 17,492 | $46.85 | $46.83 $46.89 |
| Aug 28, 2026 | $47.03 | $47.06 | $46.92 | $46.93 | $-0.07 | -0.15% | 23,339 | $46.97 | $46.92 $47.06 |
| Aug 27, 2026 | $47.03 | $47.03 | $46.99 | $47.00 | +$0.01 | +0.01% | 16,492 | $47.02 | $46.99 $47.03 |
| Aug 26, 2026 | $47.03 | $47.03 | $46.98 | $47.00 | $-0.12 | -0.24% | 27,242 | $47.00 | $46.98 $47.03 |
| Aug 25, 2026 | $46.97 | $47.11 | $46.97 | $47.11 | +$0.17 | +0.37% | 24,687 | $47.05 | $46.97 $47.11 |
| Aug 24, 2026 | $46.88 | $46.95 | $46.88 | $46.94 | +$0.05 | +0.11% | 20,259 | $46.93 | $46.88 $46.95 |
| Aug 21, 2026 | $46.87 | $46.90 | $46.85 | $46.88 | $-0.01 | -0.02% | 13,562 | $46.87 | $46.85 $46.90 |