iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
49.38
+0.10 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
49.38
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.06% | 3 |
| Mar 5, 2026 | 49.11 | 49.26 | 49.11 | 49.26 | 49.26 | -0.06% | 1,052 |
| Mar 4, 2026 | 49.18 | 49.29 | 49.16 | 49.29 | 49.28 | 0.43% | 2,646 |
| Mar 3, 2026 | 48.95 | 49.15 | 48.95 | 49.08 | 49.08 | 0.65% | 3,707 |
| Mar 2, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.27% | 66 |
| Feb 27, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.15% | 197 |
| Feb 26, 2026 | 48.91 | 48.91 | 48.82 | 48.82 | 48.82 | 0.18% | 1,074 |
| Feb 25, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.18% | 6 |
| Feb 24, 2026 | 48.91 | 48.91 | 48.82 | 48.82 | 48.82 | -0.20% | 857 |
| Feb 23, 2026 | 48.98 | 48.98 | 48.80 | 48.92 | 48.92 | 0.04% | 2,102 |
| Feb 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.03% | 3 |
| Feb 19, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.10% | 8 |
| Feb 18, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.36% | 13 |
| Feb 17, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.02% | 103 |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.23% | 197 |
| Feb 12, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.47% | 108 |
| Feb 11, 2026 | 48.76 | 48.78 | 48.62 | 48.66 | 48.66 | -0.31% | 1,235 |
| Feb 10, 2026 | 48.80 | 48.81 | 48.80 | 48.81 | 48.81 | 0.21% | 504 |
| Feb 9, 2026 | 48.76 | 48.82 | 48.71 | 48.71 | 48.71 | -0.25% | 2,241 |
| Feb 6, 2026 | 48.92 | 48.93 | 48.69 | 48.83 | 48.83 | 0.12% | 4,605 |
| Feb 5, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.40% | 12 |
| Feb 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.11% | 3 |
| Feb 3, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.15% | 5 |
| Feb 2, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.11% | 5 |
| Jan 30, 2026 | 48.77 | 48.77 | 48.65 | 48.65 | 48.65 | -0.06% | 491 |
| Jan 29, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.06% | 69 |
| Jan 28, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.19% | 76 |
| Jan 27, 2026 | 48.69 | 48.69 | 48.55 | 48.55 | 48.55 | -0.15% | 1,614 |
| Jan 26, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.10% | 254 |
| Jan 23, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.32% | 57 |
| Jan 22, 2026 | 48.49 | 48.49 | 48.41 | 48.42 | 48.42 | -0.20% | 414 |
| Jan 21, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.32% | 8 |
| Jan 20, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.44% | 225 |
| Jan 16, 2026 | 48.64 | 48.65 | 48.58 | 48.58 | 48.58 | -0.04% | 1,914 |
| Jan 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.23% | 71 |
| Jan 14, 2026 | 48.62 | 48.71 | 48.61 | 48.71 | 48.71 | 0.14% | 5,728 |
| Jan 13, 2026 | 48.56 | 48.64 | 48.56 | 48.64 | 48.64 | -0.06% | 372 |
| Jan 12, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.14% | 50 |
| Jan 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.06% | 55 |
| Jan 8, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.11% | 18 |
| Jan 7, 2026 | 48.78 | 48.82 | 48.70 | 48.82 | 48.82 | 0.26% | 6,648 |
| Jan 6, 2026 | 48.68 | 48.69 | 48.68 | 48.69 | 48.69 | -0.37% | 243 |
| Jan 5, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.04% | 15 |
| Jan 2, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - | 9 |
| Dec 31, 2025 | 48.93 | 48.93 | 48.86 | 48.86 | 48.86 | -0.22% | 204 |
| Dec 30, 2025 | 49.03 | 49.03 | 48.97 | 48.97 | 48.97 | -0.10% | 271 |
| Dec 29, 2025 | 48.90 | 49.02 | 48.90 | 49.02 | 49.02 | 0.06% | 536 |
| Dec 26, 2025 | 48.95 | 48.99 | 48.95 | 48.99 | 48.99 | 0.04% | 150 |
| Dec 24, 2025 | 48.84 | 48.97 | 48.84 | 48.97 | 48.97 | 0.08% | 1,104 |
| Dec 23, 2025 | 48.88 | 48.93 | 48.76 | 48.93 | 48.93 | 0.05% | 3,811 |
| Dec 22, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.05% | 853 |
| Dec 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -3.26% | 78 |
| Dec 18, 2025 | 50.42 | 50.52 | 50.42 | 50.52 | 48.90 | - | 160 |
| Dec 17, 2025 | 50.43 | 50.53 | 50.43 | 50.52 | 48.90 | 0.14% | 1,215 |
| Dec 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 48.83 | 0.08% | 137 |
| Dec 15, 2025 | 50.33 | 50.41 | 50.33 | 50.41 | 48.79 | 0.18% | 300 |
| Dec 12, 2025 | 50.91 | 50.91 | 50.26 | 50.32 | 48.71 | -0.39% | 3,330 |
| Dec 11, 2025 | 51.21 | 51.21 | 50.49 | 50.52 | 48.90 | 0.09% | 4,224 |
| Dec 10, 2025 | 50.75 | 50.75 | 50.38 | 50.47 | 48.85 | -0.07% | 988 |
| Dec 9, 2025 | 50.45 | 50.51 | 50.45 | 50.51 | 48.89 | -0.03% | 101 |
| Dec 8, 2025 | 50.44 | 50.52 | 50.44 | 50.52 | 48.90 | 0.22% | 102 |
| Dec 5, 2025 | 50.91 | 50.91 | 50.34 | 50.41 | 48.79 | -0.07% | 1,754 |
| Dec 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 48.83 | -0.19% | 1,052 |
| Dec 3, 2025 | 50.47 | 50.54 | 50.47 | 50.54 | 48.92 | 0.19% | 1,036 |
| Dec 2, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 48.83 | 0.09% | 151 |
| Dec 1, 2025 | 50.33 | 50.40 | 50.33 | 50.40 | 48.78 | -0.41% | 207 |
| Nov 28, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 48.99 | -0.16% | 98 |
| Nov 26, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 49.07 | 0.08% | 7 |
| Nov 25, 2025 | 50.71 | 50.71 | 50.65 | 50.65 | 49.03 | -0.03% | 6,202 |
| Nov 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.04 | 0.15% | 15 |
| Nov 21, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 48.97 | 0.10% | 16 |
| Nov 20, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 48.92 | 0.08% | - |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.88 | 0.08% | 50 |
| Nov 18, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 48.84 | -0.06% | 16 |
| Nov 17, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 48.87 | 0.26% | 5 |
| Nov 14, 2025 | 50.44 | 50.47 | 50.36 | 50.36 | 48.75 | -0.04% | 2,831 |
| Nov 13, 2025 | 50.31 | 50.38 | 50.31 | 50.38 | 48.77 | -0.25% | 119 |
| Nov 12, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 48.89 | -0.01% | 2,523 |
| Nov 11, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 48.89 | - | 1 |
| Nov 10, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 48.89 | 0.10% | 100 |
| Nov 7, 2025 | 50.52 | 50.61 | 50.46 | 50.46 | 48.84 | -0.18% | 581 |
| Nov 6, 2025 | 50.61 | 50.65 | 50.55 | 50.55 | 48.93 | 0.14% | 4,103 |
| Nov 5, 2025 | 50.50 | 50.52 | 50.48 | 50.48 | 48.86 | -0.20% | 3,256 |
| Nov 4, 2025 | 50.50 | 50.58 | 50.50 | 50.58 | 48.96 | 0.05% | 261 |
| Nov 3, 2025 | 50.59 | 50.64 | 50.56 | 50.56 | 48.93 | 0.01% | 6,703 |
| Oct 31, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 48.93 | 0.18% | 2,289 |
| Oct 30, 2025 | 50.39 | 50.46 | 50.39 | 50.46 | 48.84 | -0.20% | 1,806 |
| Oct 29, 2025 | 50.58 | 50.58 | 50.56 | 50.56 | 48.94 | -0.22% | 952 |
| Oct 28, 2025 | 50.61 | 50.74 | 50.59 | 50.67 | 49.04 | 0.16% | 8,855 |
| Oct 27, 2025 | 50.64 | 50.64 | 50.59 | 50.59 | 48.97 | -0.05% | 2,546 |
| Oct 24, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 48.99 | -0.05% | 1,559 |
| Oct 23, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.02 | -0.10% | 2 |
| Oct 22, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 49.07 | 0.12% | 140 |
| Oct 21, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 49.01 | 0.02% | 626 |
| Oct 20, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 49.00 | 0.06% | 4,375 |
| Oct 17, 2025 | 50.68 | 50.68 | 50.59 | 50.59 | 48.97 | -0.30% | 408 |
| Oct 16, 2025 | 50.61 | 50.74 | 50.61 | 50.74 | 49.11 | 0.14% | 553 |
| Oct 15, 2025 | 50.84 | 50.84 | 50.67 | 50.67 | 49.05 | 0.06% | 455 |
| Oct 14, 2025 | 50.70 | 50.75 | 50.64 | 50.64 | 49.02 | 0.20% | 2,336 |
| Oct 13, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 48.92 | 0.04% | 204 |