Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Usd Gre (BGRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 47.36 47.38 47.33 47.3525 1,244
17th Jul 2025 (Thu) 47.28 47.29 47.28 47.2766 312
16th Jul 2025 (Wed) 47.29 47.32 47.215 47.3035 2,224
15th Jul 2025 (Tue) 47.22 47.28 47.20 47.21 2,957
14th Jul 2025 (Mon) 47.32 47.32 47.30 47.30 65
11th Jul 2025 (Fri) 47.32 47.32 47.28 47.30 433
10th Jul 2025 (Thu) 47.38 47.42 47.38 47.42 362
9th Jul 2025 (Wed) 47.26 47.40 47.26 47.41 3,116
8th Jul 2025 (Tue) 47.22 47.26 47.21 47.25 458
7th Jul 2025 (Mon) 47.30 47.30 47.23 47.30 901
4th Jul 2025 (Fri) 47.49 47.49 47.35 47.40 907
3rd Jul 2025 (Thu) 47.49 47.49 47.35 47.40 907
2nd Jul 2025 (Wed) 47.43 47.51 47.43 47.51 505
1st Jul 2025 (Tue) 47.50 47.52 47.46 47.48 1,001
30th Jun 2025 (Mon) 47.57 47.68 47.57 47.67 602
27th Jun 2025 (Fri) 47.52 47.52 47.52 47.50 182
26th Jun 2025 (Thu) 47.53 47.60 47.53 47.5553 2,256
25th Jun 2025 (Wed) 47.43 47.45 47.40 47.46 1,654
24th Jun 2025 (Tue) 47.37 47.37 47.26 47.4416 797
23rd Jun 2025 (Mon) 47.33 47.39 47.33 47.32 1,880
20th Jun 2025 (Fri) 47.255 47.255 47.255 47.23 255
19th Jun 2025 (Thu) 47.28 47.28 47.11 47.22 749
18th Jun 2025 (Wed) 47.28 47.28 47.11 47.22 749
17th Jun 2025 (Tue) 47.19 47.19 47.19 47.17 208
16th Jun 2025 (Mon) 47.04 47.04 47.03 47.03 425
13th Jun 2025 (Fri) 47.08 47.14 47.08 47.15 200
12th Jun 2025 (Thu) 47.15 47.15 47.15 47.22 419
11th Jun 2025 (Wed) 47.17 47.18 47.17 47.1573 688
10th Jun 2025 (Tue) 47.05 47.05 47.01 47.01 1,047
9th Jun 2025 (Mon) 46.94 47.02 46.94 47.00 1,607
6th Jun 2025 (Fri) 46.94 46.95 46.93 46.94 2,717
5th Jun 2025 (Thu) 47.13 47.13 47.045 47.045 213
4th Jun 2025 (Wed) 47.13 47.13 47.03 47.12 801
3rd Jun 2025 (Tue) 46.89 46.91 46.89 46.91 34
2nd Jun 2025 (Mon) 46.89 46.93 46.86 46.90 636
30th May 2025 (Fri) 47.09 47.16 47.09 47.17 227
29th May 2025 (Thu) 47.07 47.10 47.06 47.10 562
28th May 2025 (Wed) 46.92 46.94 46.92 46.93 1,830
27th May 2025 (Tue) 46.99 46.99 46.99 46.99 546
26th May 2025 (Mon) 46.8087 46.8087 46.8087 46.8087 0
24th May 2025 (Sat) 46.76 46.8087 46.76 46.8087 0
23rd May 2025 (Fri) 46.76 46.76 46.76 46.76 0
22nd May 2025 (Thu) 46.65 46.65 46.65 46.65 449
21st May 2025 (Wed) 46.64 46.64 46.64 46.64 228
20th May 2025 (Tue) 46.91 46.91 46.91 46.91 100
19th May 2025 (Mon) 46.92 46.92 46.92 46.92 0
FTSE 100 Latest
Value8,992.12
Change19.48