iShares Global Government Bond USD Hedged Active ETF (GGOV)

Last Price48.86

Change-0.11 (-0.22%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For iShares Global Government Bond USD Hedged Active ETF (GGOV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.92	48.92	48.85	48.85	204	48.85
12/30/2025	49.03	49.03	48.97	48.97	271	48.97
12/29/2025	48.90	49.02	48.90	49.02	536	49.02
12/26/2025	48.95	48.99	48.95	48.99	150	48.99
12/24/2025	48.84	48.97	48.84	48.97	1,104	48.97
12/23/2025	48.88	48.92	48.76	48.92	3,811	48.92
12/22/2025	48.90	48.90	48.90	48.90	853	48.90
12/19/2025	48.88	48.88	48.88	48.88	100	48.88
12/18/2025	50.42	50.52	50.42	50.52	160	48.90
12/17/2025	50.43	50.52	50.43	50.52	1,215	48.90
12/16/2025	50.45	50.45	50.45	50.45	137	48.83
12/15/2025	50.33	50.41	50.33	50.41	300	48.79
12/12/2025	50.91	50.91	50.26	50.32	3,330	48.71
12/11/2025	51.21	51.21	50.49	50.51	4,224	48.90
12/10/2025	50.75	50.75	50.38	50.47	988	48.85
12/09/2025	50.45	50.51	50.45	50.51	101	48.89
12/08/2025	50.44	50.52	50.44	50.52	102	48.90
12/05/2025	50.91	50.91	50.34	50.41	1,754	48.79
12/04/2025	50.45	50.45	50.45	50.45	1,052	48.83
12/03/2025	50.47	50.54	50.47	50.54	1,036	48.92
12/02/2025	50.45	50.45	50.45	50.45	151	48.83
12/01/2025	50.33	50.40	50.33	50.40	207	48.78
11/28/2025	50.61	50.61	50.61	50.61	100	48.99
11/26/2025	50.69	50.69	50.69	50.69	100	49.07
11/25/2025	50.71	50.71	50.65	50.65	6,202	49.03
11/24/2025	50.66	50.66	50.66	50.66	15	49.04
11/21/2025	50.59	50.59	50.59	50.59	100	48.97
11/20/2025	50.54	50.54	50.54	50.54	0	48.92
11/19/2025	50.50	50.50	50.50	50.50	50	48.88
11/18/2025	50.46	50.46	50.46	50.46	16	48.84
11/17/2025	50.49	50.49	50.49	50.49	5	48.87
11/14/2025	50.44	50.47	50.36	50.36	2,831	48.75
11/13/2025	50.31	50.38	50.31	50.38	119	48.77
11/12/2025	50.50	50.51	50.50	50.51	2,523	48.89
11/11/2025	50.51	50.51	50.51	50.51	1	48.89
11/10/2025	50.51	50.51	50.51	50.51	100	48.89
11/07/2025	50.52	50.61	50.46	50.46	581	48.84
11/06/2025	50.61	50.65	50.55	50.55	4,103	48.93
11/05/2025	50.50	50.52	50.48	50.48	3,256	48.86
11/04/2025	50.50	50.58	50.50	50.58	261	48.96
11/03/2025	50.59	50.64	50.55	50.55	6,703	48.93
10/31/2025	50.55	50.55	50.55	50.55	2,289	48.93
10/30/2025	50.39	50.46	50.39	50.46	1,806	48.84
10/29/2025	50.58	50.58	50.56	50.56	952	48.94
10/28/2025	50.61	50.74	50.59	50.67	8,855	49.04
10/27/2025	50.64	50.64	50.59	50.59	2,546	48.97
10/24/2025	50.61	50.61	50.61	50.61	1,559	48.99
10/23/2025	50.64	50.64	50.64	50.64	2	49.02
10/22/2025	50.69	50.69	50.69	50.69	140	49.07
10/21/2025	50.62	50.63	50.62	50.63	626	49.01
10/20/2025	50.63	50.63	50.62	50.62	4,375	49.00
10/17/2025	50.68	50.68	50.59	50.59	408	48.97
10/16/2025	50.61	50.74	50.61	50.74	553	49.11
10/15/2025	50.84	50.84	50.67	50.67	455	49.05
10/14/2025	50.70	50.75	50.64	50.64	2,336	49.02
10/13/2025	50.54	50.54	50.54	50.54	204	48.92
10/10/2025	50.52	50.52	50.52	50.52	292	48.90
10/09/2025	50.23	50.31	50.23	50.31	402	48.70
10/08/2025	50.51	50.51	50.31	50.31	488	48.70
10/07/2025	50.31	50.31	50.31	50.31	111	48.70
10/06/2025	50.38	50.39	50.19	50.27	6,904	48.66
10/03/2025	50.46	50.48	50.38	50.38	3,106	48.77
10/02/2025	50.36	50.41	50.35	50.39	12,613	48.78
10/01/2025	50.36	50.36	50.36	50.36	37	48.75