iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
48.83
-0.17 (-0.36%)
At close: Feb 18, 2026, 4:00 PM EST
48.83
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:10 PM EST
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.02% | 103 |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.23% | 197 |
| Feb 12, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.47% | 108 |
| Feb 11, 2026 | 48.76 | 48.78 | 48.62 | 48.66 | 48.66 | -0.31% | 1,235 |
| Feb 10, 2026 | 48.80 | 48.81 | 48.80 | 48.81 | 48.81 | 0.21% | 504 |
| Feb 9, 2026 | 48.76 | 48.82 | 48.71 | 48.71 | 48.71 | -0.25% | 2,241 |
| Feb 6, 2026 | 48.92 | 48.93 | 48.69 | 48.83 | 48.83 | 0.12% | 4,605 |
| Feb 5, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.40% | 12 |
| Feb 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.11% | 3 |
| Feb 3, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.15% | 5 |
| Feb 2, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.11% | 5 |
| Jan 30, 2026 | 48.77 | 48.77 | 48.65 | 48.65 | 48.65 | -0.06% | 491 |
| Jan 29, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.06% | 69 |
| Jan 28, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.19% | 76 |
| Jan 27, 2026 | 48.69 | 48.69 | 48.55 | 48.55 | 48.55 | -0.15% | 1,614 |
| Jan 26, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.10% | 254 |
| Jan 23, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.32% | 57 |
| Jan 22, 2026 | 48.49 | 48.49 | 48.41 | 48.42 | 48.42 | -0.20% | 414 |
| Jan 21, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.32% | 8 |
| Jan 20, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.44% | 225 |
| Jan 16, 2026 | 48.64 | 48.65 | 48.58 | 48.58 | 48.58 | -0.04% | 1,914 |
| Jan 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.23% | 71 |
| Jan 14, 2026 | 48.62 | 48.71 | 48.61 | 48.71 | 48.71 | 0.14% | 5,728 |
| Jan 13, 2026 | 48.56 | 48.64 | 48.56 | 48.64 | 48.64 | -0.06% | 372 |
| Jan 12, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.14% | 50 |
| Jan 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.06% | 55 |
| Jan 8, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.11% | 18 |
| Jan 7, 2026 | 48.78 | 48.82 | 48.70 | 48.82 | 48.82 | 0.26% | 6,648 |
| Jan 6, 2026 | 48.68 | 48.69 | 48.68 | 48.69 | 48.69 | -0.37% | 243 |
| Jan 5, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.04% | 15 |
| Jan 2, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - | 9 |
| Dec 31, 2025 | 48.93 | 48.93 | 48.86 | 48.86 | 48.86 | -0.22% | 204 |
| Dec 30, 2025 | 49.03 | 49.03 | 48.97 | 48.97 | 48.97 | -0.10% | 271 |
| Dec 29, 2025 | 48.90 | 49.02 | 48.90 | 49.02 | 49.02 | 0.06% | 536 |
| Dec 26, 2025 | 48.95 | 48.99 | 48.95 | 48.99 | 48.99 | 0.04% | 150 |
| Dec 24, 2025 | 48.84 | 48.97 | 48.84 | 48.97 | 48.97 | 0.08% | 1,104 |
| Dec 23, 2025 | 48.88 | 48.93 | 48.76 | 48.93 | 48.93 | 0.05% | 3,811 |
| Dec 22, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.05% | 853 |
| Dec 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -3.26% | 78 |
| Dec 18, 2025 | 50.42 | 50.52 | 50.42 | 50.52 | 48.90 | - | 160 |
| Dec 17, 2025 | 50.43 | 50.53 | 50.43 | 50.52 | 48.90 | 0.14% | 1,215 |
| Dec 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 48.83 | 0.08% | 137 |
| Dec 15, 2025 | 50.33 | 50.41 | 50.33 | 50.41 | 48.79 | 0.18% | 300 |
| Dec 12, 2025 | 50.91 | 50.91 | 50.26 | 50.32 | 48.71 | -0.39% | 3,330 |
| Dec 11, 2025 | 51.21 | 51.21 | 50.49 | 50.52 | 48.90 | 0.09% | 4,224 |
| Dec 10, 2025 | 50.75 | 50.75 | 50.38 | 50.47 | 48.85 | -0.07% | 988 |
| Dec 9, 2025 | 50.45 | 50.51 | 50.45 | 50.51 | 48.89 | -0.03% | 101 |
| Dec 8, 2025 | 50.44 | 50.52 | 50.44 | 50.52 | 48.90 | 0.22% | 102 |
| Dec 5, 2025 | 50.91 | 50.91 | 50.34 | 50.41 | 48.79 | -0.07% | 1,754 |
| Dec 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 48.83 | -0.19% | 1,052 |