iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
50.38
-0.01 (-0.02%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.10% | 114 |
| Aug 21, 2025 | 50.29 | 50.30 | 50.28 | 50.28 | 50.28 | -0.10% | 4,121 |
| Aug 20, 2025 | 50.19 | 50.33 | 50.19 | 50.33 | 50.33 | 0.46% | 221 |
| Aug 19, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 50.10 | -0.09% | 271 |
| Aug 18, 2025 | 50.12 | 50.15 | 50.12 | 50.15 | 50.15 | 0.06% | 330 |
| Aug 15, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 50.12 | -0.22% | 240 |
| Aug 14, 2025 | 50.36 | 50.36 | 50.23 | 50.23 | 50.23 | -0.26% | 2,303 |
| Aug 13, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.31% | 72 |
| Aug 12, 2025 | 50.30 | 50.30 | 50.21 | 50.21 | 50.21 | -0.15% | 204 |
| Aug 11, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.05% | - |
| Aug 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.28% | 4 |
| Aug 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.16% | 321 |
| Aug 6, 2025 | 50.43 | 50.43 | 50.32 | 50.32 | 50.32 | -0.12% | 321 |
| Aug 5, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.26% | 156 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.19% | 118 |
| Aug 1, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.60% | 1 |
| Jul 31, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.16% | 378 |
| Jul 30, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.30% | 275 |
| Jul 29, 2025 | 50.01 | 50.11 | 50.01 | 50.11 | 50.11 | 0.26% | 331 |
| Jul 28, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.98 | -0.22% | 628 |
| Jul 25, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.22% | 2 |