iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
50.28
+0.08 (0.16%)
At close: Jun 18, 2026, 4:00 PM EDT
50.29
+0.01 (0.02%)
After-hours: Jun 18, 2026, 8:00 PM EDT
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 50.35 | 50.35 | 50.15 | 50.28 | 50.28 | 0.16% | 449,847 |
| Jun 17, 2026 | 50.36 | 50.36 | 50.14 | 50.20 | 50.20 | -0.12% | 861,028 |
| Jun 16, 2026 | 50.30 | 50.50 | 50.20 | 50.26 | 50.26 | 0.23% | 326,859 |
| Jun 15, 2026 | 50.09 | 50.26 | 50.09 | 50.15 | 50.15 | 0.17% | 708,031 |
| Jun 12, 2026 | 50.12 | 50.42 | 49.96 | 50.06 | 50.06 | 0.04% | 343,222 |
| Jun 11, 2026 | 50.03 | 50.15 | 49.86 | 50.04 | 50.04 | 0.48% | 686,126 |
| Jun 10, 2026 | 50.06 | 50.80 | 48.05 | 49.80 | 49.80 | -0.24% | 837,418 |
| Jun 9, 2026 | 49.88 | 50.04 | 49.85 | 49.92 | 49.92 | 0.12% | 383,932 |
| Jun 8, 2026 | 49.83 | 50.01 | 49.79 | 49.86 | 49.86 | 0.18% | 1,976,021 |
| Jun 5, 2026 | 49.95 | 50.25 | 49.77 | 49.77 | 49.77 | -0.28% | 546,894 |
| Jun 4, 2026 | 50.10 | 50.20 | 49.90 | 49.91 | 49.91 | -0.14% | 2,200,051 |
| Jun 3, 2026 | 50.06 | 50.39 | 49.91 | 49.98 | 49.98 | -0.16% | 744,136 |
| Jun 2, 2026 | 50.20 | 50.22 | 50.05 | 50.06 | 50.06 | -0.12% | 498,870 |
| Jun 1, 2026 | 50.11 | 50.47 | 49.96 | 50.12 | 50.12 | 0.13% | 1,263,501 |
| May 29, 2026 | 50.40 | 50.40 | 50.02 | 50.06 | 50.06 | 0.01% | 8,392,544 |
| May 28, 2026 | 50.17 | 50.25 | 50.02 | 50.05 | 50.05 | 0.17% | 41,918,092 |
| May 27, 2026 | 50.03 | 50.03 | 49.97 | 49.97 | 49.97 | -0.05% | 574 |
| May 26, 2026 | 50.23 | 50.23 | 49.99 | 49.99 | 49.99 | 0.18% | 476 |
| May 22, 2026 | 50.07 | 50.07 | 49.90 | 49.90 | 49.90 | 0.25% | 578 |
| May 21, 2026 | 49.86 | 49.86 | 49.78 | 49.78 | 49.78 | -0.30% | 114 |
| May 20, 2026 | 49.84 | 49.93 | 49.81 | 49.93 | 49.93 | 0.73% | 2,811 |
| May 19, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.40% | 105 |
| May 18, 2026 | 49.85 | 49.85 | 49.77 | 49.77 | 49.77 | 0.55% | 1,756 |
| May 15, 2026 | 49.61 | 49.61 | 49.50 | 49.50 | 49.50 | -0.64% | 441 |
| May 14, 2026 | 49.76 | 49.82 | 49.76 | 49.82 | 49.82 | -0.12% | 287 |
| May 13, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.28% | 88 |
| May 12, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.10% | 7 |
| May 11, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.50% | 44 |
| May 8, 2026 | 50.04 | 50.15 | 49.92 | 50.04 | 50.04 | 0.20% | 1,087 |
| May 7, 2026 | 50.05 | 50.05 | 49.94 | 49.94 | 49.93 | -0.42% | 819 |
| May 6, 2026 | 50.25 | 50.25 | 50.14 | 50.15 | 50.14 | 0.36% | 529 |
| May 5, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.57% | 10 |
| May 4, 2026 | 49.73 | 49.73 | 49.55 | 49.68 | 49.68 | -0.21% | 4,206 |
| May 1, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.40% | 54 |
| Apr 30, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.62% | 181 |
| Apr 29, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.20% | 9 |
| Apr 28, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.06% | 63 |
| Apr 27, 2026 | 50.14 | 50.14 | 49.75 | 49.75 | 49.75 | -0.26% | 2,449 |
| Apr 24, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.12% | 32 |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.12% | 79 |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.32% | 34 |
| Apr 21, 2026 | 49.85 | 49.85 | 49.84 | 49.84 | 49.83 | -0.05% | 250 |
| Apr 20, 2026 | 49.90 | 49.91 | 49.86 | 49.86 | 49.86 | -0.55% | 421 |
| Apr 17, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.36% | 44 |
| Apr 16, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.18% | 5 |
| Apr 15, 2026 | 50.01 | 50.01 | 49.87 | 49.87 | 49.86 | -0.32% | 328 |
| Apr 14, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.34% | 74 |
| Apr 13, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.26% | 37 |
| Apr 10, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.12% | 146 |
| Apr 9, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.32% | 6 |