1nvest Global Government Bond Index Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,353.00
-108.00 (-1.45%)
Last updated: Apr 22, 2026, 9:21 AM SAST
JSE:ETFGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7,386.00 | 7,386.00 | 7,350.00 | 7,353.00 | - | -1.45% | 7 |
| Apr 21, 2026 | 7,811.00 | 7,811.00 | 7,428.00 | 7,461.00 | 7,357.35 | 0.24% | 666 |
| Apr 20, 2026 | 7,342.00 | 7,477.00 | 7,339.00 | 7,443.00 | 7,339.60 | 0.84% | 2,521 |
| Apr 17, 2026 | 7,448.00 | 7,448.00 | 7,386.00 | 7,381.00 | 7,278.47 | -0.89% | 347 |
| Apr 16, 2026 | 7,446.00 | 7,469.00 | 7,416.00 | 7,447.00 | 7,343.55 | 0.08% | 25,081 |
| Apr 15, 2026 | 7,432.00 | 7,432.00 | 7,432.00 | 7,441.00 | 7,337.63 | 0.24% | 13 |
| Apr 14, 2026 | 7,406.00 | 7,437.00 | 7,402.00 | 7,423.00 | 7,319.88 | -0.36% | 278 |
| Apr 13, 2026 | 7,486.00 | 7,486.00 | 7,420.00 | 7,450.00 | 7,346.51 | 0.51% | 563 |
| Apr 10, 2026 | 7,420.00 | 7,440.00 | 7,406.00 | 7,412.00 | 7,309.03 | -0.38% | 57 |
| Apr 9, 2026 | 7,437.00 | 7,458.00 | 7,427.00 | 7,440.00 | 7,336.65 | 0.03% | 97,005 |
| Apr 8, 2026 | 7,554.00 | 7,630.00 | 7,396.00 | 7,438.00 | 7,334.67 | -1.86% | 208,725 |
| Apr 7, 2026 | 7,553.00 | 7,641.00 | 7,553.00 | 7,579.00 | 7,473.71 | -0.51% | 8,019 |
| Apr 2, 2026 | 7,644.00 | 7,644.00 | 7,635.00 | 7,618.00 | 7,512.17 | 0.57% | 178 |
| Apr 1, 2026 | 7,627.00 | 7,892.00 | 7,566.00 | 7,575.00 | 7,469.77 | -1.19% | 40,729 |
| Mar 31, 2026 | 7,677.00 | 7,698.00 | 7,646.00 | 7,666.00 | 7,559.51 | -0.33% | 720 |
| Mar 30, 2026 | 8,019.00 | 8,019.00 | 7,632.00 | 7,691.00 | 7,584.16 | 0.65% | 15,570 |
| Mar 27, 2026 | 7,650.00 | 7,678.00 | 7,484.00 | 7,641.00 | 7,534.85 | - | 17,504 |
| Mar 26, 2026 | 7,456.00 | 7,677.00 | 7,456.00 | 7,641.00 | 7,534.85 | 0.29% | 2,861 |
| Mar 25, 2026 | 7,776.00 | 7,776.00 | 7,581.00 | 7,619.00 | 7,513.16 | -0.43% | 1,570 |
| Mar 24, 2026 | 7,582.00 | 7,684.00 | 7,582.00 | 7,652.00 | 7,545.70 | 1.47% | 1,554 |
| Mar 23, 2026 | 7,800.00 | 7,800.00 | 7,021.00 | 7,541.00 | 7,436.24 | -1.13% | 12,736 |
| Mar 20, 2026 | 7,521.00 | 7,617.00 | 7,521.00 | 7,627.00 | 7,521.05 | -0.14% | 369 |
| Mar 19, 2026 | 7,683.00 | 7,683.00 | 7,577.00 | 7,638.00 | 7,531.90 | 0.38% | 1,850 |
| Mar 18, 2026 | 7,681.00 | 7,681.00 | 7,550.00 | 7,609.00 | 7,503.30 | 0.89% | 2,234 |
| Mar 17, 2026 | 7,408.00 | 7,569.00 | 7,408.00 | 7,542.00 | 7,437.23 | -0.38% | 1,956 |
| Mar 16, 2026 | 7,612.00 | 7,711.00 | 7,587.00 | 7,571.00 | 7,465.83 | -0.18% | 656 |
| Mar 13, 2026 | 7,461.00 | 7,602.00 | 7,461.00 | 7,585.00 | 7,479.63 | 0.18% | 9,671 |
| Mar 12, 2026 | 7,518.00 | 7,812.00 | 7,450.00 | 7,571.00 | 7,465.83 | 1.71% | 102,980 |
| Mar 11, 2026 | 7,829.00 | 7,829.00 | 7,406.00 | 7,444.00 | 7,340.59 | -0.21% | 2,659 |
| Mar 10, 2026 | 7,353.00 | 7,730.00 | 7,353.00 | 7,460.00 | 7,356.37 | -1.15% | 67,233 |
| Mar 9, 2026 | 7,879.00 | 7,879.00 | 7,532.00 | 7,547.00 | 7,442.16 | -0.98% | 5,415 |
| Mar 6, 2026 | 7,588.00 | 7,628.00 | 7,553.00 | 7,622.00 | 7,516.12 | 0.70% | 3,430 |
| Mar 5, 2026 | 7,548.00 | 7,583.00 | 7,515.00 | 7,569.00 | 7,463.85 | 0.56% | 22 |
| Mar 4, 2026 | 7,705.00 | 7,705.00 | 7,480.00 | 7,527.00 | 7,422.44 | -0.65% | 7,282 |
| Mar 3, 2026 | 7,287.00 | 7,615.00 | 7,287.00 | 7,576.00 | 7,470.76 | 1.92% | 13,610 |
| Mar 2, 2026 | 7,400.00 | 7,642.00 | 7,342.00 | 7,433.00 | 7,329.74 | 0.31% | 25,900 |
| Feb 27, 2026 | 7,509.00 | 7,509.00 | 7,300.00 | 7,410.00 | 7,307.06 | 0.61% | 69,845 |
| Feb 26, 2026 | 7,364.00 | 7,364.00 | 7,313.00 | 7,365.00 | 7,262.69 | 0.38% | 7,816 |
| Feb 25, 2026 | 7,346.00 | 7,380.00 | 7,305.00 | 7,337.00 | 7,235.08 | -0.70% | 43,984 |
| Feb 24, 2026 | 7,532.00 | 7,532.00 | 7,376.00 | 7,389.00 | 7,286.35 | 0.09% | 65,745 |
| Feb 23, 2026 | 7,532.00 | 7,532.00 | 7,373.00 | 7,382.00 | 7,279.45 | -0.32% | 1,117 |
| Feb 20, 2026 | 7,831.00 | 7,831.00 | 7,422.00 | 7,406.00 | 7,303.12 | -0.75% | 1,972 |
| Feb 19, 2026 | 7,247.00 | 7,478.00 | 7,247.00 | 7,462.00 | 7,358.34 | 0.47% | 12,900 |
| Feb 18, 2026 | 7,373.00 | 7,417.00 | 7,373.00 | 7,427.00 | 7,323.83 | -0.17% | 2,317 |
| Feb 17, 2026 | 7,533.00 | 7,533.00 | 7,238.00 | 7,440.00 | 7,336.65 | 0.51% | 27,687 |
| Feb 16, 2026 | 7,765.00 | 7,765.00 | 7,215.00 | 7,402.00 | 7,299.17 | 0.04% | 63,420 |
| Feb 13, 2026 | 7,390.00 | 7,399.00 | 7,300.00 | 7,399.00 | 7,296.22 | 1.25% | 114,445 |
| Feb 12, 2026 | 7,190.00 | 7,348.00 | 7,190.00 | 7,308.00 | 7,206.48 | -0.23% | 12,963 |
| Feb 11, 2026 | 7,354.00 | 7,354.00 | 7,183.00 | 7,325.00 | 7,223.24 | -0.39% | 104,599 |
| Feb 10, 2026 | 7,308.00 | 7,350.00 | 7,302.00 | 7,354.00 | 7,251.84 | 0.67% | 53,629 |