Skip to main content
iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
49.78
+0.03 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.7849.7849.7849.78-0.06%60
Apr 27, 202650.1450.1449.7549.7549.75-0.26%2,449
Apr 24, 202649.8849.8849.8849.8849.88-0.12%32
Apr 23, 202649.9449.9449.9449.9449.94-0.12%79
Apr 22, 202650.0050.0050.0050.0050.000.32%34
Apr 21, 202649.8549.8549.8449.8449.83-0.05%250
Apr 20, 202649.9049.9149.8649.8649.86-0.55%421
Apr 17, 202650.1450.1450.1450.1450.140.36%44
Apr 16, 202649.9649.9649.9649.9649.960.18%5
Apr 15, 202650.0150.0149.8749.8749.86-0.32%328
Apr 14, 202650.0350.0350.0350.0350.030.34%74
Apr 13, 202649.8649.8649.8649.8649.860.26%37
Apr 10, 202649.7349.7349.7349.7349.730.12%146
Apr 9, 202649.6749.6749.6749.6749.67-0.32%6
Apr 8, 202650.1550.1549.7849.8349.830.52%9,006
Apr 7, 202649.5749.6549.4749.5749.570.33%15,765
Apr 6, 202649.4049.4049.4049.4049.40-0.46%10
Apr 2, 202649.6349.6349.6349.6349.630.38%13
Apr 1, 202649.4449.4449.4449.4449.440.14%46
Mar 31, 202649.3749.3749.3749.3749.37-0.12%8
Mar 30, 202649.4349.4349.4349.4349.430.24%107
Mar 27, 202649.3149.3149.3149.3149.310.24%3
Mar 26, 202649.2049.2649.1649.1949.190.08%13,861
Mar 25, 202649.1549.1549.1549.1549.150.43%2
Mar 24, 202649.0149.0848.9448.9448.94-0.94%5,560
Mar 23, 202649.3949.5549.1549.4149.410.68%4,143
Mar 20, 202649.1649.2349.0749.0749.07-0.43%8,460
Mar 19, 202649.2849.2849.2849.2849.280.97%9
Mar 18, 202648.8148.8148.8148.8148.81-0.56%9
Mar 17, 202649.3149.3148.8749.0849.08-0.72%18,833
Mar 16, 202649.4149.6049.3349.4449.440.19%6,957
Mar 13, 202649.3449.3449.3449.3449.340.10%2
Mar 12, 202649.4649.4649.2949.2949.290.63%1,099
Mar 11, 202648.9848.9848.9848.9848.98-0.31%2
Mar 10, 202649.0849.1349.0849.1349.13-0.51%1,396
Mar 9, 202649.2049.3849.1849.3849.380.19%2,353
Mar 6, 202649.2949.2949.2949.2949.290.06%3
Mar 5, 202649.1149.2649.1149.2649.26-0.06%1,052
Mar 4, 202649.1849.2949.1649.2949.280.43%2,646
Mar 3, 202648.9549.1548.9549.0849.080.65%3,707
Mar 2, 202648.7648.7648.7648.7648.76-0.27%66
Feb 27, 202648.8948.8948.8948.8948.890.15%197
Feb 26, 202648.9148.9148.8248.8248.820.18%1,074
Feb 25, 202648.7348.7348.7348.7348.73-0.18%6
Feb 24, 202648.9148.9148.8248.8248.82-0.20%857
Feb 23, 202648.9848.9848.8048.9248.920.04%2,102
Feb 20, 202648.9048.9048.9048.9048.900.03%3
Feb 19, 202648.8848.8848.8848.8848.880.10%8
Feb 18, 202648.8348.8348.8348.8348.83-0.36%13
Feb 17, 202649.0149.0149.0149.0149.010.02%103
Feb 13, 202649.0049.0049.0049.0049.000.23%197
Feb 12, 202648.8948.8948.8948.8948.890.47%108
Feb 11, 202648.7648.7848.6248.6648.66-0.31%1,235
Feb 10, 202648.8048.8148.8048.8148.810.21%504
Feb 9, 202648.7648.8248.7148.7148.71-0.25%2,241
Feb 6, 202648.9248.9348.6948.8348.830.12%4,605
Feb 5, 202648.7748.7748.7748.7748.770.40%12
Feb 4, 202648.5748.5748.5748.5748.570.11%3
Feb 3, 202648.5248.5248.5248.5248.52-0.15%5
Feb 2, 202648.5948.5948.5948.5948.59-0.11%5
Jan 30, 202648.7748.7748.6548.6548.65-0.06%491
Jan 29, 202648.6848.6848.6848.6848.680.06%69
Jan 28, 202648.6548.6548.6548.6548.650.19%76
Jan 27, 202648.6948.6948.5548.5548.55-0.15%1,614
Jan 26, 202648.6348.6348.6348.6348.630.10%254
Jan 23, 202648.5848.5848.5848.5848.580.32%57
Jan 22, 202648.4948.4948.4148.4248.42-0.20%414
Jan 21, 202648.5248.5248.5248.5248.520.32%8
Jan 20, 202648.3648.3648.3648.3648.36-0.44%225
Jan 16, 202648.6448.6548.5848.5848.58-0.04%1,914
Jan 15, 202648.6048.6048.6048.6048.60-0.23%71
Jan 14, 202648.6248.7148.6148.7148.710.14%5,728
Jan 13, 202648.5648.6448.5648.6448.64-0.06%372
Jan 12, 202648.6748.6748.6748.6748.67-0.14%50
Jan 9, 202648.7448.7448.7448.7448.74-0.06%55
Jan 8, 202648.7748.7748.7748.7748.77-0.11%18
Jan 7, 202648.7848.8248.7048.8248.820.26%6,648
Jan 6, 202648.6848.6948.6848.6948.69-0.37%243
Jan 5, 202648.8848.8848.8848.8848.880.04%15
Jan 2, 202648.8648.8648.8648.8648.86-9
Dec 31, 202548.9348.9348.8648.8648.86-0.22%204
Dec 30, 202549.0349.0348.9748.9748.97-0.10%271
Dec 29, 202548.9049.0248.9049.0249.020.06%536
Dec 26, 202548.9548.9948.9548.9948.990.04%150
Dec 24, 202548.8448.9748.8448.9748.970.08%1,104
Dec 23, 202548.8848.9348.7648.9348.930.05%3,811
Dec 22, 202548.9048.9048.9048.9048.900.05%853
Dec 19, 202548.8848.8848.8848.8848.88-3.26%78
Dec 18, 202550.4250.5250.4250.5248.90-160
Dec 17, 202550.4350.5350.4350.5248.900.14%1,215
Dec 16, 202550.4550.4550.4550.4548.830.08%137
Dec 15, 202550.3350.4150.3350.4148.790.18%300
Dec 12, 202550.9150.9150.2650.3248.71-0.39%3,330
Dec 11, 202551.2151.2150.4950.5248.900.09%4,224
Dec 10, 202550.7550.7550.3850.4748.85-0.07%988
Dec 9, 202550.4550.5150.4550.5148.89-0.03%101
Dec 8, 202550.4450.5250.4450.5248.900.22%102
Dec 5, 202550.9150.9150.3450.4148.79-0.07%1,754
Dec 4, 202550.4550.4550.4550.4548.83-0.19%1,052
Dec 3, 202550.4750.5450.4750.5448.920.19%1,036