1nvest Global Government Bond Index Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,124.00
-6.00 (-0.07%)
At close: Sep 10, 2025
JSE:ETFGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,035.00 | 8,131.00 | 8,011.00 | 8,068.00 | 8,068.00 | -0.17% | 21,915 |
| Sep 11, 2025 | 8,174.00 | 8,174.00 | 8,090.00 | 8,082.00 | 8,082.00 | -0.52% | 2,674 |
| Sep 10, 2025 | 8,077.00 | 8,191.00 | 8,077.00 | 8,124.00 | 8,124.00 | -0.07% | 1,109 |
| Sep 9, 2025 | 8,027.00 | 8,160.00 | 8,027.00 | 8,130.00 | 8,130.00 | -0.27% | 10,902 |
| Sep 8, 2025 | 8,066.00 | 8,170.00 | 8,066.00 | 8,152.00 | 8,152.00 | -0.24% | 901 |
| Sep 5, 2025 | 8,201.00 | 8,205.00 | 8,128.00 | 8,172.00 | 8,172.00 | -0.12% | 4,711 |
| Sep 4, 2025 | 8,123.00 | 8,208.00 | 8,123.00 | 8,182.00 | 8,182.00 | 0.78% | 2,464 |
| Sep 3, 2025 | 7,995.00 | 8,107.00 | 7,995.00 | 8,119.00 | 8,119.00 | 0.17% | 13,185 |
| Sep 2, 2025 | 8,119.00 | 8,145.00 | 8,056.00 | 8,105.00 | 8,105.00 | - | 5,170 |
| Sep 1, 2025 | 8,059.00 | 8,144.00 | 8,055.00 | 8,105.00 | 8,105.00 | -0.01% | 16,309 |
| Aug 29, 2025 | 8,268.00 | 8,268.00 | 8,126.00 | 8,106.00 | 8,106.00 | -0.65% | 10,336 |
| Aug 28, 2025 | 8,196.00 | 8,196.00 | 8,107.00 | 8,159.00 | 8,159.00 | 0.20% | 5,809 |
| Aug 27, 2025 | 8,090.00 | 8,180.00 | 8,090.00 | 8,143.00 | 8,143.00 | 0.82% | 13,808 |
| Aug 26, 2025 | 8,165.00 | 8,165.00 | 8,000.00 | 8,077.00 | 8,077.00 | -0.33% | 50,856 |
| Aug 25, 2025 | 8,189.00 | 8,189.00 | 8,016.00 | 8,104.00 | 8,104.00 | -0.04% | 2,260 |
| Aug 22, 2025 | 8,073.00 | 8,102.00 | 8,031.00 | 8,107.00 | 8,107.00 | -0.11% | 6,904 |
| Aug 21, 2025 | 8,121.00 | 8,151.00 | 8,081.00 | 8,116.00 | 8,116.00 | -0.06% | 260 |
| Aug 20, 2025 | 8,163.00 | 8,167.00 | 8,094.00 | 8,121.00 | 8,121.00 | 0.17% | 933 |
| Aug 19, 2025 | 8,051.00 | 8,141.00 | 8,050.00 | 8,107.00 | 8,107.00 | -0.33% | 54,185 |
| Aug 18, 2025 | 8,138.00 | 8,138.00 | 8,059.00 | 8,134.00 | 8,134.00 | 0.46% | 6,157 |
| Aug 15, 2025 | 8,045.00 | 8,116.00 | 8,031.00 | 8,097.00 | 8,097.00 | -0.25% | 100,322 |
| Aug 14, 2025 | 8,168.00 | 8,168.00 | 8,100.00 | 8,117.00 | 8,117.00 | 0.19% | 57,013 |
| Aug 13, 2025 | 8,062.00 | 8,120.00 | 8,062.00 | 8,102.00 | 8,102.00 | -0.07% | 3,122 |
| Aug 12, 2025 | 8,350.00 | 8,437.00 | 8,076.00 | 8,108.00 | 8,108.00 | -0.75% | 6,961 |
| Aug 11, 2025 | 8,220.00 | 8,220.00 | 8,136.00 | 8,169.00 | 8,169.00 | 0.02% | 9,037 |
| Aug 8, 2025 | 8,203.00 | 8,204.00 | 8,132.00 | 8,167.00 | 8,167.00 | -0.57% | 5,638 |
| Aug 7, 2025 | 8,209.00 | 8,236.00 | 8,152.00 | 8,214.00 | 8,214.00 | -0.07% | 14,224 |
| Aug 6, 2025 | 8,260.00 | 8,260.00 | 8,194.00 | 8,220.00 | 8,220.00 | -0.72% | 2,435 |
| Aug 5, 2025 | 8,243.00 | 8,328.00 | 8,242.00 | 8,280.00 | 8,280.00 | 0.56% | 13,437 |
| Aug 4, 2025 | 8,223.00 | 8,327.00 | 8,222.00 | 8,234.00 | 8,234.00 | -0.84% | 28,084 |
| Aug 1, 2025 | 8,284.00 | 8,339.00 | 8,249.00 | 8,304.00 | 8,304.00 | 1.24% | 6,635 |
| Jul 31, 2025 | 8,169.00 | 8,258.00 | 8,169.00 | 8,202.00 | 8,202.00 | 0.28% | 770 |
| Jul 30, 2025 | 8,146.00 | 8,213.00 | 8,146.00 | 8,179.00 | 8,179.00 | 0.34% | 1,823 |
| Jul 29, 2025 | 8,152.00 | 8,222.00 | 8,152.00 | 8,151.00 | 8,151.00 | -0.32% | 1,675 |
| Jul 28, 2025 | 8,183.00 | 8,209.00 | 8,130.00 | 8,177.00 | 8,177.00 | 0.65% | 17,922 |
| Jul 25, 2025 | 8,143.00 | 8,145.00 | 8,096.00 | 8,124.00 | 8,124.00 | -0.01% | 2,966 |
| Jul 24, 2025 | 8,049.00 | 8,054.00 | 8,045.00 | 8,125.00 | 8,125.00 | 0.56% | 1,722 |
| Jul 23, 2025 | 8,094.00 | 8,094.00 | 8,044.00 | 8,080.00 | 8,080.00 | -0.69% | 1,806 |
| Jul 22, 2025 | 8,066.00 | 8,128.00 | 8,066.00 | 8,136.00 | 8,136.00 | 0.07% | 7,165 |
| Jul 21, 2025 | 8,047.00 | 8,149.00 | 8,047.00 | 8,130.00 | 8,130.00 | 0.63% | 1,797 |
| Jul 18, 2025 | 8,200.00 | 8,200.00 | 8,030.00 | 8,079.00 | 8,079.00 | -0.75% | 22,078 |
| Jul 17, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.29% | 6,144 |
| Jul 16, 2025 | 8,116.00 | 8,193.00 | 8,116.00 | 8,164.00 | 8,164.00 | 0.27% | 15,223 |
| Jul 15, 2025 | 7,774.00 | 8,158.00 | 7,774.00 | 8,142.00 | 8,142.00 | -0.45% | 10,342 |
| Jul 14, 2025 | 8,134.00 | 8,214.00 | 8,128.00 | 8,179.00 | 8,179.00 | -0.39% | 22,273 |
| Jul 11, 2025 | 8,207.00 | 8,209.00 | 8,200.00 | 8,211.00 | 8,211.00 | 1.28% | 7,143 |
| Jul 10, 2025 | 8,187.00 | 8,199.00 | 8,154.00 | 8,107.00 | 8,107.00 | 0.01% | 12,543 |
| Jul 9, 2025 | 8,195.00 | 8,213.00 | 8,035.00 | 8,106.00 | 8,106.00 | -0.93% | 5,019 |
| Jul 8, 2025 | 8,109.00 | 8,200.00 | 8,109.00 | 8,182.00 | 8,182.00 | -0.11% | 5,016 |
| Jul 7, 2025 | 8,351.00 | 8,351.00 | 8,150.00 | 8,191.00 | 8,191.00 | 0.36% | 5,874 |