1NVEST Global Government Bond Index STANLIB Feeder ETF (JSE:ETFGGB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,113.00
+25.00 (0.35%)
Last updated: Sep 22, 2026, 1:48 PM SAST
JSE:ETFGGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,126.00 | 7,126.00 | 7,113.00 | 7,078.00 | 7,078.00 | -0.14% | 81 |
| Sep 21, 2026 | 7,065.00 | 7,120.00 | 7,060.00 | 7,088.00 | 7,088.00 | -0.04% | 1,783 |
| Sep 18, 2026 | 7,101.00 | 7,101.00 | 7,101.00 | 7,091.00 | 7,091.00 | -0.15% | 150 |
| Sep 17, 2026 | 7,090.00 | 7,113.00 | 7,080.00 | 7,102.00 | 7,102.00 | -0.13% | 3,084 |
| Sep 16, 2026 | 7,106.00 | 7,121.00 | 7,076.00 | 7,111.00 | 7,111.00 | 0.24% | 14 |
| Sep 15, 2026 | 7,093.00 | 7,147.00 | 7,082.00 | 7,094.00 | 7,094.00 | -0.17% | 2,302 |
| Sep 14, 2026 | 7,099.00 | 7,104.00 | 7,099.00 | 7,106.00 | 7,106.00 | 0.45% | 20 |
| Sep 11, 2026 | 7,215.00 | 7,215.00 | 7,050.00 | 7,074.00 | 7,074.00 | -0.34% | 14 |
| Sep 10, 2026 | 7,096.00 | 7,126.00 | 7,066.00 | 7,098.00 | 7,098.00 | 0.23% | 319 |
| Sep 9, 2026 | 7,063.00 | 7,114.00 | 7,063.00 | 7,082.00 | 7,082.00 | 0.13% | 7,870 |
| Sep 8, 2026 | 7,112.00 | 7,112.00 | 7,088.00 | 7,073.00 | 7,073.00 | 0.01% | 297 |
| Sep 7, 2026 | 7,085.00 | 7,086.00 | 7,050.00 | 7,072.00 | 7,072.00 | 0.26% | 3,985 |
| Sep 4, 2026 | 7,084.00 | 7,084.00 | 7,042.00 | 7,054.00 | 7,054.00 | -0.35% | 2,343 |
| Sep 3, 2026 | 7,093.00 | 7,099.00 | 7,064.00 | 7,079.00 | 7,079.00 | 0.37% | 2,042 |
| Sep 2, 2026 | 7,108.00 | 7,108.00 | 7,075.00 | 7,053.00 | 7,053.00 | -0.35% | 218 |
| Sep 1, 2026 | 7,095.00 | 7,106.00 | 7,075.00 | 7,078.00 | 7,078.00 | -0.77% | 720 |
| Aug 31, 2026 | 7,271.00 | 7,271.00 | 7,125.00 | 7,133.00 | 7,133.00 | 0.17% | 404 |
| Aug 28, 2026 | 7,079.00 | 7,088.00 | 7,060.00 | 7,121.00 | 7,121.00 | 0.55% | 15 |
| Aug 27, 2026 | 6,725.00 | 7,103.00 | 6,725.00 | 7,082.00 | 7,082.00 | 0.10% | 2,404 |
| Aug 26, 2026 | 7,094.00 | 7,100.00 | 7,066.00 | 7,075.00 | 7,075.00 | -0.04% | 3,540 |
| Aug 25, 2026 | 7,068.00 | 7,100.00 | 7,068.00 | 7,078.00 | 7,078.00 | -0.14% | 2,217 |
| Aug 24, 2026 | 7,210.00 | 7,210.00 | 7,090.00 | 7,088.00 | 7,088.00 | -0.11% | 2,057 |
| Aug 21, 2026 | 7,102.00 | 7,102.00 | 7,102.00 | 7,096.00 | 7,096.00 | -0.69% | 22 |
| Aug 20, 2026 | 7,135.00 | 7,170.00 | 7,135.00 | 7,145.00 | 7,145.00 | 0.07% | 8,677 |
| Aug 19, 2026 | 7,186.00 | 7,186.00 | 7,127.00 | 7,140.00 | 7,140.00 | -0.22% | 2,670 |
| Aug 18, 2026 | 7,140.00 | 7,167.00 | 7,140.00 | 7,156.00 | 7,156.00 | 0.10% | 1,025 |
| Aug 17, 2026 | 7,140.00 | 7,157.00 | 7,140.00 | 7,149.00 | 7,149.00 | -0.11% | 52 |
| Aug 14, 2026 | 7,187.00 | 7,187.00 | 6,805.00 | 7,157.00 | 7,157.00 | -0.03% | 32,191 |
| Aug 13, 2026 | 7,149.00 | 7,149.00 | 7,112.00 | 7,159.00 | 7,159.00 | 0.35% | 9,014 |
| Aug 12, 2026 | 7,159.00 | 7,163.00 | 7,125.00 | 7,134.00 | 7,134.00 | -0.20% | 4,402 |
| Aug 11, 2026 | 7,190.00 | 7,190.00 | 7,134.00 | 7,148.00 | 7,148.00 | -0.15% | 1,940 |
| Aug 7, 2026 | 7,358.00 | 7,358.00 | 7,173.00 | 7,159.00 | 7,159.00 | -0.90% | 412 |
| Aug 6, 2026 | 7,098.00 | 7,322.00 | 7,050.00 | 7,224.00 | 7,224.00 | -0.06% | 4,823 |
| Aug 5, 2026 | 7,235.00 | 7,235.00 | 7,235.00 | 7,228.00 | 7,228.00 | -0.36% | 1,212 |
| Aug 4, 2026 | 7,264.00 | 7,313.00 | 7,238.00 | 7,254.00 | 7,254.00 | -0.51% | 404 |
| Aug 3, 2026 | 7,313.00 | 7,313.00 | 7,260.00 | 7,291.00 | 7,291.00 | 0.23% | 406 |
| Jul 31, 2026 | 7,283.00 | 7,287.00 | 7,264.00 | 7,274.00 | 7,274.00 | -0.05% | 292 |
| Jul 30, 2026 | 7,271.00 | 7,271.00 | 7,271.00 | 7,278.00 | 7,278.00 | -1.07% | 6 |
| Jul 29, 2026 | 7,345.00 | 7,362.00 | 7,345.00 | 7,357.00 | 7,357.00 | 0.22% | 734 |
| Jul 28, 2026 | 7,579.00 | 7,579.00 | 7,337.00 | 7,341.00 | 7,341.00 | 0.05% | 2,605 |
| Jul 27, 2026 | 7,509.00 | 7,509.00 | 7,323.00 | 7,337.00 | 7,337.00 | -0.27% | 355 |
| Jul 24, 2026 | 7,347.00 | 7,384.00 | 7,337.00 | 7,357.00 | 7,357.00 | 0.78% | 1,943 |
| Jul 23, 2026 | 7,211.00 | 7,288.00 | 7,172.00 | 7,300.00 | 7,300.00 | 1.47% | 52,617 |
| Jul 22, 2026 | 7,203.00 | 7,211.00 | 7,203.00 | 7,194.00 | 7,194.00 | -0.37% | 7,967 |
| Jul 21, 2026 | 7,210.00 | 7,240.00 | 7,208.00 | 7,221.00 | 7,221.00 | -0.41% | 2,595 |
| Jul 20, 2026 | 7,298.00 | 7,298.00 | 7,241.00 | 7,251.00 | 7,251.00 | -0.47% | 998 |
| Jul 17, 2026 | 7,283.00 | 7,295.00 | 7,251.00 | 7,285.00 | 7,285.00 | 0.71% | 75 |
| Jul 16, 2026 | 7,194.00 | 7,248.00 | 7,191.00 | 7,234.00 | 7,234.00 | 0.60% | 1,342 |
| Jul 15, 2026 | 7,195.00 | 7,195.00 | 7,189.00 | 7,191.00 | 7,191.00 | -0.19% | 3,104 |
| Jul 14, 2026 | 7,243.00 | 7,243.00 | 7,184.00 | 7,205.00 | 7,205.00 | - | 7,424 |