iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
50.56
+0.01 (0.01%)
At close: Nov 3, 2025, 4:00 PM EST
50.56
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:10 PM EST
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 50.59 | 50.64 | 50.59 | 50.64 | - | 0.18% | 6,693 |
| Oct 31, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.18% | 2,289 |
| Oct 30, 2025 | 50.39 | 50.46 | 50.39 | 50.46 | 50.46 | -0.20% | 1,806 |
| Oct 29, 2025 | 50.58 | 50.58 | 50.56 | 50.56 | 50.56 | -0.22% | 952 |
| Oct 28, 2025 | 50.61 | 50.74 | 50.59 | 50.67 | 50.67 | 0.16% | 8,855 |
| Oct 27, 2025 | 50.64 | 50.64 | 50.59 | 50.59 | 50.59 | -0.05% | 2,546 |
| Oct 24, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.05% | 1,559 |
| Oct 23, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.10% | 2 |
| Oct 22, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.12% | 140 |
| Oct 21, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.63 | 0.02% | 626 |
| Oct 20, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 50.62 | 0.06% | 4,375 |
| Oct 17, 2025 | 50.68 | 50.68 | 50.59 | 50.59 | 50.59 | -0.30% | 408 |
| Oct 16, 2025 | 50.61 | 50.74 | 50.61 | 50.74 | 50.74 | 0.14% | 553 |
| Oct 15, 2025 | 50.84 | 50.84 | 50.67 | 50.67 | 50.67 | 0.06% | 455 |
| Oct 14, 2025 | 50.70 | 50.75 | 50.64 | 50.64 | 50.64 | 0.20% | 2,336 |
| Oct 13, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.04% | 204 |
| Oct 10, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.42% | 292 |
| Oct 9, 2025 | 50.23 | 50.31 | 50.23 | 50.31 | 50.31 | - | 402 |
| Oct 8, 2025 | 50.51 | 50.51 | 50.31 | 50.31 | 50.31 | - | 488 |
| Oct 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.07% | 111 |
| Oct 6, 2025 | 50.38 | 50.39 | 50.19 | 50.28 | 50.28 | -0.21% | 6,904 |
| Oct 3, 2025 | 50.46 | 50.48 | 50.38 | 50.38 | 50.38 | -0.03% | 3,106 |
| Oct 2, 2025 | 50.36 | 50.41 | 50.35 | 50.40 | 50.40 | 0.07% | 12,613 |
| Oct 1, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.16% | 37 |
| Sep 30, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.06% | 142 |
| Sep 29, 2025 | 50.33 | 50.33 | 50.25 | 50.25 | 50.25 | 0.04% | 341 |
| Sep 26, 2025 | 50.25 | 50.25 | 50.23 | 50.23 | 50.23 | - | 111 |
| Sep 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.07% | - |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.19% | 21 |
| Sep 23, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.09% | 138 |
| Sep 22, 2025 | 50.18 | 50.25 | 50.18 | 50.25 | 50.25 | -0.07% | 121 |
| Sep 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.08% | 3 |
| Sep 18, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.10% | 63 |
| Sep 17, 2025 | 50.36 | 50.36 | 50.27 | 50.27 | 50.27 | -0.12% | 154 |
| Sep 16, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.04% | 5 |
| Sep 15, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.10% | - |
| Sep 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.07% | 138 |
| Sep 11, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.04% | 1 |
| Sep 10, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.13% | 4 |
| Sep 9, 2025 | 50.51 | 50.51 | 50.39 | 50.39 | 50.39 | -0.30% | 141 |
| Sep 8, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.20% | 5 |
| Sep 5, 2025 | 50.63 | 50.63 | 50.44 | 50.44 | 50.44 | 0.16% | 345 |
| Sep 4, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 50.36 | -0.09% | 326 |
| Sep 3, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.42% | 39 |
| Sep 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.35% | 39 |
| Aug 29, 2025 | 50.28 | 50.37 | 50.28 | 50.37 | 50.37 | -0.17% | 120 |
| Aug 28, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.17% | 2 |
| Aug 27, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.15% | 2 |
| Aug 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.10% | 172 |
| Aug 25, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.16% | 66 |