1nvest Global Government Bond Index Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,666.00
-25.00 (-0.33%)
At close: Mar 31, 2026
JSE:ETFGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7,677.00 | 7,698.00 | 7,646.00 | 7,666.00 | 7,666.00 | -0.33% | 720 |
| Mar 30, 2026 | 8,019.00 | 8,019.00 | 7,632.00 | 7,691.00 | 7,691.00 | 0.65% | 15,570 |
| Mar 27, 2026 | 7,650.00 | 7,678.00 | 7,484.00 | 7,641.00 | 7,641.00 | - | 17,504 |
| Mar 26, 2026 | 7,456.00 | 7,677.00 | 7,456.00 | 7,641.00 | 7,641.00 | 0.29% | 2,861 |
| Mar 25, 2026 | 7,776.00 | 7,776.00 | 7,581.00 | 7,619.00 | 7,619.00 | -0.43% | 1,570 |
| Mar 24, 2026 | 7,582.00 | 7,684.00 | 7,582.00 | 7,652.00 | 7,652.00 | 1.47% | 1,554 |
| Mar 23, 2026 | 7,800.00 | 7,800.00 | 7,021.00 | 7,541.00 | 7,541.00 | -1.13% | 12,736 |
| Mar 20, 2026 | 7,521.00 | 7,617.00 | 7,521.00 | 7,627.00 | 7,627.00 | -0.14% | 369 |
| Mar 19, 2026 | 7,683.00 | 7,683.00 | 7,577.00 | 7,638.00 | 7,638.00 | 0.38% | 1,850 |
| Mar 18, 2026 | 7,681.00 | 7,681.00 | 7,550.00 | 7,609.00 | 7,609.00 | 0.89% | 2,234 |
| Mar 17, 2026 | 7,408.00 | 7,569.00 | 7,408.00 | 7,542.00 | 7,542.00 | -0.38% | 1,956 |
| Mar 16, 2026 | 7,612.00 | 7,711.00 | 7,587.00 | 7,571.00 | 7,571.00 | -0.18% | 656 |
| Mar 13, 2026 | 7,461.00 | 7,602.00 | 7,461.00 | 7,585.00 | 7,585.00 | 0.18% | 9,671 |
| Mar 12, 2026 | 7,518.00 | 7,812.00 | 7,450.00 | 7,571.00 | 7,571.00 | 1.71% | 102,980 |
| Mar 11, 2026 | 7,829.00 | 7,829.00 | 7,406.00 | 7,444.00 | 7,444.00 | -0.21% | 2,659 |
| Mar 10, 2026 | 7,353.00 | 7,730.00 | 7,353.00 | 7,460.00 | 7,460.00 | -1.15% | 67,233 |
| Mar 9, 2026 | 7,879.00 | 7,879.00 | 7,532.00 | 7,547.00 | 7,547.00 | -0.98% | 5,415 |
| Mar 6, 2026 | 7,588.00 | 7,628.00 | 7,553.00 | 7,622.00 | 7,622.00 | 0.70% | 3,430 |
| Mar 5, 2026 | 7,548.00 | 7,583.00 | 7,515.00 | 7,569.00 | 7,569.00 | 0.56% | 22 |
| Mar 4, 2026 | 7,705.00 | 7,705.00 | 7,480.00 | 7,527.00 | 7,527.00 | -0.65% | 7,282 |
| Mar 3, 2026 | 7,287.00 | 7,615.00 | 7,287.00 | 7,576.00 | 7,576.00 | 1.92% | 13,610 |
| Mar 2, 2026 | 7,400.00 | 7,642.00 | 7,342.00 | 7,433.00 | 7,433.00 | 0.31% | 25,900 |
| Feb 27, 2026 | 7,509.00 | 7,509.00 | 7,300.00 | 7,410.00 | 7,410.00 | 0.61% | 69,845 |
| Feb 26, 2026 | 7,364.00 | 7,364.00 | 7,313.00 | 7,365.00 | 7,365.00 | 0.38% | 7,816 |
| Feb 25, 2026 | 7,346.00 | 7,380.00 | 7,305.00 | 7,337.00 | 7,337.00 | -0.70% | 43,984 |
| Feb 24, 2026 | 7,532.00 | 7,532.00 | 7,376.00 | 7,389.00 | 7,389.00 | 0.09% | 65,745 |
| Feb 23, 2026 | 7,532.00 | 7,532.00 | 7,373.00 | 7,382.00 | 7,382.00 | -0.32% | 1,117 |
| Feb 20, 2026 | 7,831.00 | 7,831.00 | 7,422.00 | 7,406.00 | 7,406.00 | -0.75% | 1,972 |
| Feb 19, 2026 | 7,247.00 | 7,478.00 | 7,247.00 | 7,462.00 | 7,462.00 | 0.47% | 12,900 |
| Feb 18, 2026 | 7,373.00 | 7,417.00 | 7,373.00 | 7,427.00 | 7,427.00 | -0.17% | 2,317 |
| Feb 17, 2026 | 7,533.00 | 7,533.00 | 7,238.00 | 7,440.00 | 7,440.00 | 0.51% | 27,687 |
| Feb 16, 2026 | 7,765.00 | 7,765.00 | 7,215.00 | 7,402.00 | 7,402.00 | 0.04% | 63,420 |
| Feb 13, 2026 | 7,390.00 | 7,399.00 | 7,300.00 | 7,399.00 | 7,399.00 | 1.25% | 114,445 |
| Feb 12, 2026 | 7,190.00 | 7,348.00 | 7,190.00 | 7,308.00 | 7,308.00 | -0.23% | 12,963 |
| Feb 11, 2026 | 7,354.00 | 7,354.00 | 7,183.00 | 7,325.00 | 7,325.00 | -0.39% | 104,599 |
| Feb 10, 2026 | 7,308.00 | 7,350.00 | 7,302.00 | 7,354.00 | 7,354.00 | 0.67% | 53,629 |
| Feb 9, 2026 | 7,390.00 | 7,390.00 | 7,272.00 | 7,305.00 | 7,305.00 | -0.48% | 22,514 |
| Feb 6, 2026 | 7,367.00 | 7,390.00 | 7,367.00 | 7,340.00 | 7,340.00 | -0.16% | 3,993 |
| Feb 5, 2026 | 7,611.00 | 7,611.00 | 7,337.00 | 7,352.00 | 7,352.00 | 1.03% | 1,115 |
| Feb 4, 2026 | 7,457.00 | 7,457.00 | 7,117.00 | 7,277.00 | 7,277.00 | -1.44% | 9,213 |
| Feb 3, 2026 | 7,313.00 | 7,319.00 | 7,258.00 | 7,383.00 | 7,383.00 | 0.74% | 12,987 |
| Feb 2, 2026 | 7,276.00 | 7,495.00 | 7,276.00 | 7,329.00 | 7,329.00 | 0.12% | 1,985 |
| Jan 30, 2026 | 7,295.00 | 7,342.00 | 7,295.00 | 7,320.00 | 7,320.00 | 1.53% | 12,494 |
| Jan 29, 2026 | 7,495.00 | 7,495.00 | 7,192.00 | 7,210.00 | 7,210.00 | -1.33% | 8,170 |
| Jan 28, 2026 | 7,463.00 | 7,463.00 | 7,250.00 | 7,307.00 | 7,307.00 | -0.53% | 2,415 |
| Jan 27, 2026 | 7,495.00 | 7,495.00 | 7,324.00 | 7,346.00 | 7,346.00 | 0.84% | 3,828 |
| Jan 26, 2026 | 7,495.00 | 7,495.00 | 7,341.00 | 7,285.00 | 7,285.00 | -0.64% | 1,311 |
| Jan 23, 2026 | 6,991.00 | 7,370.00 | 6,991.00 | 7,332.00 | 7,332.00 | -0.31% | 909 |
| Jan 22, 2026 | 7,734.00 | 7,734.00 | 7,190.00 | 7,355.00 | 7,355.00 | -0.19% | 3,032 |
| Jan 21, 2026 | 7,232.00 | 7,458.00 | 7,232.00 | 7,369.00 | 7,369.00 | -0.66% | 7,497 |