1nvest Global Government Bond Index Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,304.00
+102.00 (1.24%)
At close: Aug 1, 2025, 5:00 PM SAST
JSE:ETFGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 8,110.00 | 8,194.00 | 8,079.00 | 8,162.00 | 8,162.00 | 0.63% | 6,701 |
| Jul 3, 2025 | 8,106.00 | 8,163.00 | 8,094.00 | 8,111.00 | 8,111.00 | -0.82% | 3,549 |
| Jul 2, 2025 | 7,797.00 | 8,230.00 | 7,797.00 | 8,178.00 | 8,178.00 | -0.30% | 15,289 |
| Jul 1, 2025 | 8,285.00 | 8,285.00 | 8,171.00 | 8,203.00 | 8,203.00 | -0.58% | 16,884 |
| Jun 30, 2025 | 8,291.00 | 8,291.00 | 8,206.00 | 8,251.00 | 8,251.00 | 0.13% | 3,963 |
| Jun 27, 2025 | 8,285.00 | 8,332.00 | 8,209.00 | 8,240.00 | 8,240.00 | 0.06% | 13,926 |
| Jun 26, 2025 | 8,599.00 | 8,599.00 | 8,186.00 | 8,235.00 | 8,235.00 | 0.51% | 52,577 |
| Jun 25, 2025 | 8,157.00 | 8,230.00 | 8,100.00 | 8,193.00 | 8,193.00 | 0.22% | 24,464 |
| Jun 24, 2025 | 8,107.00 | 8,206.00 | 8,107.00 | 8,175.00 | 8,175.00 | -1.17% | 40,039 |
| Jun 23, 2025 | 8,301.00 | 8,328.00 | 8,202.00 | 8,272.00 | 8,272.00 | 0.41% | 103,761 |
| Jun 20, 2025 | 8,226.00 | 8,274.00 | 8,197.00 | 8,238.00 | 8,238.00 | -0.62% | 10,827 |
| Jun 19, 2025 | 8,355.00 | 8,392.00 | 8,216.00 | 8,289.00 | 8,289.00 | 0.99% | 2,126 |
| Jun 18, 2025 | 8,166.00 | 8,333.00 | 8,099.00 | 8,208.00 | 8,208.00 | 0.02% | 16,342 |
| Jun 17, 2025 | 8,126.00 | 8,310.00 | 8,126.00 | 8,206.00 | 8,206.00 | -0.11% | 7,604 |
| Jun 13, 2025 | 8,225.00 | 8,297.00 | 8,216.00 | 8,215.00 | 8,215.00 | 0.33% | 13,574 |
| Jun 12, 2025 | 8,202.00 | 8,245.00 | 8,159.00 | 8,188.00 | 8,188.00 | 0.85% | 38,955 |
| Jun 11, 2025 | 8,031.00 | 8,146.00 | 8,031.00 | 8,119.00 | 8,119.00 | 0.42% | 12,553 |
| Jun 10, 2025 | 8,149.00 | 8,149.00 | 8,044.00 | 8,085.00 | 8,085.00 | 0.27% | 3,074 |
| Jun 9, 2025 | 8,119.00 | 8,130.00 | 8,036.00 | 8,063.00 | 8,063.00 | -0.49% | 21,528 |
| Jun 6, 2025 | 8,157.00 | 8,178.00 | 8,000.00 | 8,103.00 | 8,103.00 | -1.19% | 72,145 |
| Jun 5, 2025 | 8,194.00 | 8,362.00 | 8,110.00 | 8,201.00 | 8,201.00 | 0.66% | 6,565 |
| Jun 4, 2025 | 8,098.00 | 8,141.00 | 8,088.00 | 8,147.00 | 8,147.00 | 0.06% | 9,087 |
| Jun 3, 2025 | 8,182.00 | 8,189.00 | 8,102.00 | 8,142.00 | 8,142.00 | -0.10% | 1,898 |
| Jun 2, 2025 | 8,289.00 | 8,289.00 | 8,108.00 | 8,150.00 | 8,150.00 | -0.49% | 10,488 |
| May 30, 2025 | 8,164.00 | 8,214.00 | 8,075.00 | 8,190.00 | 8,190.00 | 1.17% | 3,641 |
| May 29, 2025 | 8,054.00 | 8,054.00 | 7,877.00 | 8,095.00 | 8,095.00 | -0.23% | 310 |
| May 28, 2025 | 8,090.00 | 8,143.00 | 8,088.00 | 8,114.00 | 8,114.00 | 0.01% | 144,949 |
| May 27, 2025 | 8,163.00 | 8,173.00 | 8,079.00 | 8,113.00 | 8,113.00 | -0.72% | 132,657 |
| May 26, 2025 | 8,493.00 | 8,493.00 | 7,980.00 | 8,172.00 | 8,172.00 | 0.99% | 8,849 |
| May 23, 2025 | 8,321.00 | 8,321.00 | 8,058.00 | 8,092.00 | 8,092.00 | 0.09% | 1,210 |