Skip to main content
iShares Global Government Bond USD Hedged Active ETF (GGOV)
NYSEARCA: GGOV · Real-Time Price · USD
50.26
-0.02 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.2850.3950.2350.2650.26-0.04%1,477,932
Jun 25, 202650.3250.4750.2750.2850.280.07%440,604
Jun 24, 202650.2450.3750.1750.2450.240.09%933,463
Jun 23, 202650.0450.4050.0350.2050.200.02%966,674
Jun 22, 202650.0552.0750.0550.1950.19-0.18%561,918
Jun 18, 202650.3550.3550.1550.2850.280.16%449,847
Jun 17, 202650.3650.3650.1450.2050.20-0.12%861,028
Jun 16, 202650.3050.5050.2050.2650.260.23%326,859
Jun 15, 202650.0950.2650.0950.1550.150.17%708,031
Jun 12, 202650.1250.4249.9650.0650.060.04%343,222
Jun 11, 202650.0350.1549.8650.0450.040.48%686,126
Jun 10, 202650.0650.8048.0549.8049.80-0.24%837,418
Jun 9, 202649.8850.0449.8549.9249.920.12%383,932
Jun 8, 202649.8350.0149.7949.8649.860.18%1,976,021
Jun 5, 202649.9550.2549.7749.7749.77-0.28%546,894
Jun 4, 202650.1050.2049.9049.9149.91-0.14%2,200,051
Jun 3, 202650.0650.3949.9149.9849.98-0.16%744,136
Jun 2, 202650.2050.2250.0550.0650.06-0.12%498,870
Jun 1, 202650.1150.4749.9650.1250.120.13%1,263,501
May 29, 202650.4050.4050.0250.0650.060.01%8,392,544
May 28, 202650.1750.2550.0250.0550.050.17%41,918,092
May 27, 202650.0350.0349.9749.9749.97-0.05%574
May 26, 202650.2350.2349.9949.9949.990.18%476
May 22, 202650.0750.0749.9049.9049.900.25%578
May 21, 202649.8649.8649.7849.7849.78-0.30%114
May 20, 202649.8449.9349.8149.9349.930.73%2,811
May 19, 202649.5749.5749.5749.5749.57-0.40%105
May 18, 202649.8549.8549.7749.7749.770.55%1,756
May 15, 202649.6149.6149.5049.5049.50-0.64%441
May 14, 202649.7649.8249.7649.8249.82-0.12%287
May 13, 202649.8849.8849.8849.8849.880.28%88
May 12, 202649.7449.7449.7449.7449.74-0.10%7
May 11, 202649.7949.7949.7949.7949.79-0.50%44
May 8, 202650.0450.1549.9250.0450.040.20%1,087
May 7, 202650.0550.0549.9449.9449.93-0.42%819
May 6, 202650.2550.2550.1450.1550.140.36%529
May 5, 202649.9749.9749.9749.9749.970.57%10
May 4, 202649.7349.7349.5549.6849.68-0.21%4,206
May 1, 202649.7949.7949.7949.7949.79-0.40%54
Apr 30, 202649.9849.9849.9849.9849.980.62%181
Apr 29, 202649.6849.6849.6849.6849.68-0.20%9
Apr 28, 202649.7849.7849.7849.7849.780.06%63
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