1nvest Global Government Bond Index Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,276.00
+48.00 (0.66%)
At close: Jun 5, 2026
JSE:ETFGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,253.00 | 7,266.00 | 7,223.00 | 7,276.00 | 7,276.00 | 0.66% | 218 |
| Jun 4, 2026 | 7,234.00 | 7,234.00 | 7,211.00 | 7,228.00 | 7,228.00 | -0.15% | 3,879 |
| Jun 3, 2026 | 7,047.00 | 7,247.00 | 7,047.00 | 7,239.00 | 7,239.00 | 0.19% | 3,858 |
| Jun 2, 2026 | 7,309.00 | 7,310.00 | 7,203.00 | 7,225.00 | 7,225.00 | -0.23% | 13,942 |
| Jun 1, 2026 | 7,207.00 | 7,261.00 | 7,207.00 | 7,242.00 | 7,242.00 | 0.18% | 745 |
| May 29, 2026 | 7,251.00 | 7,251.00 | 7,246.00 | 7,229.00 | 7,229.00 | -0.15% | 505 |
| May 28, 2026 | 7,319.00 | 7,319.00 | 7,235.00 | 7,240.00 | 7,240.00 | -0.51% | 161 |
| May 27, 2026 | 7,302.00 | 7,308.00 | 7,253.00 | 7,277.00 | 7,277.00 | 0.18% | 2,352 |
| May 26, 2026 | 7,240.00 | 7,284.00 | 7,240.00 | 7,264.00 | 7,264.00 | 0.07% | 5,321 |
| May 25, 2026 | 7,296.00 | 7,332.00 | 7,007.00 | 7,259.00 | 7,259.00 | -0.10% | 51 |
| May 22, 2026 | 7,470.00 | 7,470.00 | 7,248.00 | 7,266.00 | 7,266.00 | -0.30% | 445 |
| May 21, 2026 | 7,341.00 | 7,341.00 | 6,974.00 | 7,288.00 | 7,288.00 | 0.18% | 7 |
| May 20, 2026 | 7,337.00 | 7,337.00 | 7,285.00 | 7,275.00 | 7,275.00 | -0.94% | 1,516 |
| May 19, 2026 | 7,344.00 | 7,344.00 | 7,292.00 | 7,344.00 | 7,344.00 | 0.31% | 3,716 |
| May 18, 2026 | 7,198.00 | 7,348.00 | 7,198.00 | 7,321.00 | 7,321.00 | -0.30% | 96 |
| May 15, 2026 | 7,361.00 | 7,361.00 | 7,332.00 | 7,343.00 | 7,343.00 | 0.38% | 478 |
| May 14, 2026 | 7,307.00 | 7,311.00 | 7,275.00 | 7,315.00 | 7,315.00 | 0.10% | 638 |
| May 13, 2026 | 7,302.00 | 7,325.00 | 7,300.00 | 7,308.00 | 7,308.00 | -0.44% | 116 |
| May 12, 2026 | 7,381.00 | 7,381.00 | 7,324.00 | 7,340.00 | 7,340.00 | 0.31% | 1,061 |
| May 11, 2026 | 7,470.00 | 7,470.00 | 7,321.00 | 7,317.00 | 7,317.00 | -0.49% | 460 |
| May 8, 2026 | 7,321.00 | 7,378.00 | 7,321.00 | 7,353.00 | 7,353.00 | 0.44% | 428 |
| May 7, 2026 | 7,344.00 | 7,344.00 | 7,300.00 | 7,321.00 | 7,321.00 | -0.44% | 3,046 |
| May 6, 2026 | 7,373.00 | 7,382.00 | 7,341.00 | 7,353.00 | 7,353.00 | -0.59% | 258 |
| May 5, 2026 | 7,436.00 | 7,470.00 | 7,400.00 | 7,397.00 | 7,397.00 | -0.40% | 1,796 |
| May 4, 2026 | 7,460.00 | 7,460.00 | 7,330.00 | 7,427.00 | 7,427.00 | -0.36% | 1,139 |
| Apr 30, 2026 | 7,497.00 | 7,498.00 | 7,452.00 | 7,454.00 | 7,454.00 | 0.35% | 12,234 |
| Apr 29, 2026 | 7,386.00 | 7,408.00 | 7,375.00 | 7,428.00 | 7,428.00 | 0.60% | 5,962 |
| Apr 28, 2026 | 7,422.00 | 7,422.00 | 7,380.00 | 7,384.00 | 7,384.00 | -0.18% | 1,139 |
| Apr 24, 2026 | 7,366.00 | 7,443.00 | 7,366.00 | 7,397.00 | 7,397.00 | 0.45% | 3,134 |
| Apr 23, 2026 | 7,406.00 | 7,406.00 | 7,371.00 | 7,364.00 | 7,364.00 | -0.03% | 6 |
| Apr 22, 2026 | 7,386.00 | 7,386.00 | 7,350.00 | 7,366.00 | 7,366.00 | 0.12% | 5,110 |
| 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 |