Close
Company Search
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!

Blackrock Etf T (BGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 38.33 38.33 37.7122 37.7122 0
11th Dec 2025 (Thu) 38.33 38.7677 38.33 38.7677 0
10th Dec 2025 (Wed) 38.33 38.8794 38.33 38.8794 0
9th Dec 2025 (Tue) 38.33 38.7666 38.33 38.7666 13
8th Dec 2025 (Mon) 38.33 38.6671 38.33 38.6671 5
5th Dec 2025 (Fri) 38.33 38.6305 38.33 38.6305 18
4th Dec 2025 (Thu) 38.33 38.4925 38.33 38.4925 35
3rd Dec 2025 (Wed) 38.33 38.401 38.33 38.401 9
2nd Dec 2025 (Tue) 38.33 38.471 38.33 38.471 0
1st Dec 2025 (Mon) 38.33 38.33 38.251 38.251 7
28th Nov 2025 (Fri) 38.33 38.4381 38.33 38.4381 0
27th Nov 2025 (Thu) 38.33 38.33 38.2329 38.2329 0
26th Nov 2025 (Wed) 38.33 38.33 38.2329 38.2329 0
25th Nov 2025 (Tue) 38.33 38.33 37.8867 37.8867 22
24th Nov 2025 (Mon) 38.33 38.33 37.6173 37.6173 5
21st Nov 2025 (Fri) 38.33 38.33 36.6453 36.6453 0
20th Nov 2025 (Thu) 38.33 38.33 37.439 37.439 0
19th Nov 2025 (Wed) 38.33 38.33 37.439 37.439 0
18th Nov 2025 (Tue) 38.33 38.33 37.1422 37.1422 32
17th Nov 2025 (Mon) 38.33 38.33 37.621 37.621 1
14th Nov 2025 (Fri) 38.33 38.33 38.0662 38.0662 0
13th Nov 2025 (Thu) 38.33 38.33 38.0169 38.0169 2
12th Nov 2025 (Wed) 38.33 38.8789 38.33 38.8789 0
11th Nov 2025 (Tue) 38.33 38.9802 38.33 38.9802 0
10th Nov 2025 (Mon) 38.33 39.149 38.33 39.149 0
7th Nov 2025 (Fri) 38.33 38.33 38.2637 38.2637 95
6th Nov 2025 (Thu) 38.33 38.56 38.30 38.3317 415
5th Nov 2025 (Wed) 39.33 39.33 39.058 39.058 0
4th Nov 2025 (Tue) 40.22 40.22 39.8389 39.8389 0
3rd Nov 2025 (Mon) 40.22 40.22 39.8389 39.8389 2
31st Oct 2025 (Fri) 40.22 40.22 39.6859 39.6859 0
30th Oct 2025 (Thu) 40.22 40.22 39.4059 39.4059 3
29th Oct 2025 (Wed) 40.22 40.3194 40.22 40.3194 0
28th Oct 2025 (Tue) 40.22 40.22 40.22 40.1465 300
27th Oct 2025 (Mon) 39.60 39.60 39.60 39.7631 227
24th Oct 2025 (Fri) 38.45 39.1338 38.45 39.1338 0
23rd Oct 2025 (Thu) 38.45 38.7381 38.45 38.7381 7
22nd Oct 2025 (Wed) 38.45 38.45 38.284 38.284 20
21st Oct 2025 (Tue) 38.45 38.6194 38.45 38.6194 1
20th Oct 2025 (Mon) 38.45 38.45 38.45 38.4668 0
17th Oct 2025 (Fri) 38.21 38.21 38.1316 38.1316 0
16th Oct 2025 (Thu) 38.21 38.21 37.87 38.0091 465
15th Oct 2025 (Wed) 38.96 38.96 38.1945 38.1945 14
14th Oct 2025 (Tue) 38.96 38.96 38.1002 38.1002 0
13th Oct 2025 (Mon) 38.96 38.96 38.4996 38.4996 0
FTSE 100 Latest
Value9,649.03
Change-54.13