MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GGOV — iShares Global Government Bond USD Hedged Active ETF
NYSE ArcaiShares Global Government Bond USD Hedged Active ETF
$49.49
+0.00(+0.00%)
- O
- 49.56
- H
- 49.77
- L
- 49.46
- V
- 601.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.49
Period Return-1.54%
Period High$51.93
Period Low$48.05
Avg Daily Volume421.7K
Total Trading Days320
GGOV — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.56 | $49.77 | $49.46 | $49.49 | +$0.00 | +0.00% | 601,447 | $49.53 | $49.46 $49.77 |
| Oct 1, 2026 | $49.49 | $49.75 | $49.40 | $49.49 | $-0.61 | -1.22% | 968,745 | $49.55 | $49.40 $49.75 |
| Sep 30, 2026 | $50.07 | $50.94 | $49.78 | $50.10 | +$0.02 | +0.04% | 725,597 | $50.06 | $49.78 $50.94 |
| Sep 29, 2026 | $50.10 | $50.14 | $49.95 | $50.08 | $-0.08 | -0.16% | 1,007,345 | $50.07 | $49.95 $50.14 |
| Sep 28, 2026 | $50.34 | $50.34 | $50.04 | $50.16 | $-0.20 | -0.40% | 1,070,457 | $50.16 | $50.04 $50.34 |
| Sep 25, 2026 | $50.22 | $50.42 | $50.18 | $50.36 | +$0.12 | +0.24% | 992,875 | $50.30 | $50.18 $50.42 |
| Sep 24, 2026 | $50.34 | $51.93 | $49.90 | $50.24 | +$0.05 | +0.10% | 1,154,201 | $50.37 | $49.90 $51.93 |
| Sep 23, 2026 | $50.32 | $50.96 | $50.09 | $50.19 | $-0.03 | -0.06% | 2,573,231 | $50.19 | $50.09 $50.96 |
| Sep 22, 2026 | $50.32 | $50.44 | $50.20 | $50.22 | $-0.09 | -0.18% | 17,446,943 | $50.26 | $50.20 $50.44 |
| Sep 21, 2026 | $50.18 | $50.36 | $50.18 | $50.31 | +$0.13 | +0.26% | 366,609 | $50.26 | $50.18 $50.36 |
| Sep 18, 2026 | $50.20 | $50.28 | $50.09 | $50.18 | $-0.03 | -0.06% | 201,105 | $50.21 | $50.09 $50.28 |
| Sep 17, 2026 | $50.17 | $50.32 | $50.11 | $50.21 | $-0.02 | -0.04% | 168,024 | $50.20 | $50.11 $50.32 |
| Sep 16, 2026 | $50.10 | $50.23 | $49.30 | $50.23 | +$0.12 | +0.24% | 280,128 | $50.11 | $49.30 $50.23 |
| Sep 15, 2026 | $49.99 | $51.55 | $49.31 | $50.11 | +$0.01 | +0.02% | 425,157 | $49.99 | $49.31 $51.55 |
| Sep 14, 2026 | $50.08 | $50.18 | $49.95 | $50.10 | +$0.00 | +0.00% | 188,904 | $50.10 | $49.95 $50.18 |
| Sep 11, 2026 | $50.10 | $50.25 | $50.09 | $50.10 | $-0.07 | -0.14% | 276,875 | $50.15 | $50.09 $50.25 |
| Sep 10, 2026 | $50.01 | $50.96 | $50.01 | $50.17 | $-0.09 | -0.18% | 185,060 | $50.17 | $50.01 $50.96 |
| Sep 9, 2026 | $50.26 | $50.30 | $50.17 | $50.26 | +$0.06 | +0.12% | 184,347 | $50.25 | $50.17 $50.30 |
| Sep 8, 2026 | $50.24 | $50.29 | $50.13 | $50.20 | $-0.03 | -0.06% | 198,902 | $50.22 | $50.13 $50.29 |
| Sep 4, 2026 | $50.21 | $50.31 | $50.08 | $50.23 | $-0.02 | -0.04% | 204,820 | $50.23 | $50.08 $50.31 |
| Sep 3, 2026 | $50.15 | $50.37 | $50.14 | $50.25 | +$0.12 | +0.24% | 172,574 | $50.23 | $50.14 $50.37 |
| Sep 2, 2026 | $50.14 | $50.24 | $50.06 | $50.13 | +$0.00 | +0.00% | 153,201 | $50.14 | $50.06 $50.24 |
| Sep 1, 2026 | $50.10 | $50.21 | $50.10 | $50.13 | $-0.05 | -0.10% | 296,891 | $50.14 | $50.10 $50.21 |
| Aug 31, 2026 | $50.24 | $50.24 | $50.08 | $50.18 | $-0.01 | -0.02% | 141,141 | $50.15 | $50.08 $50.24 |
| Aug 28, 2026 | $50.22 | $51.18 | $49.95 | $50.19 | $-0.07 | -0.14% | 191,732 | $50.22 | $49.95 $51.18 |
| Aug 27, 2026 | $50.28 | $50.39 | $50.24 | $50.26 | $-0.06 | -0.12% | 444,995 | $50.28 | $50.24 $50.39 |
| Aug 26, 2026 | $50.32 | $50.35 | $50.19 | $50.32 | +$0.06 | +0.12% | 191,826 | $50.27 | $50.19 $50.35 |
| Aug 25, 2026 | $50.23 | $50.50 | $50.15 | $50.26 | +$0.18 | +0.36% | 191,843 | $50.24 | $50.15 $50.50 |
| Aug 24, 2026 | $49.95 | $50.41 | $49.66 | $50.08 | $-0.09 | -0.18% | 287,228 | $50.13 | $49.66 $50.41 |
| Aug 21, 2026 | $50.09 | $50.19 | $49.32 | $50.17 | $-0.01 | -0.01% | 175,381 | $50.14 | $49.32 $50.19 |