BlackRock ETF Trust II iShares Global Government Bond USD Hedged Active ETF (GGOV)
50.20
-0.18 (-0.35%)
NYSE · Last Trade: Sep 2nd, 10:43 PM EDT
Historical Prices For BlackRock ETF Trust II iShares Global Government Bond USD Hedged Active ETF (GGOV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 50.20 | 50.20 | 50.20 | 50.20 | 39 | 50.20 |
| 8/29/2025 | 50.37 | 50.37 | 50.28 | 50.37 | 120 | 50.37 |
| 8/28/2025 | 50.46 | 50.46 | 50.46 | 50.46 | 2 | 50.46 |
| 8/27/2025 | 50.38 | 50.38 | 50.38 | 50.38 | 2 | 50.38 |
| 8/26/2025 | 50.30 | 50.30 | 50.30 | 50.30 | 172 | 50.30 |
| 8/25/2025 | 50.25 | 50.25 | 50.25 | 50.25 | 66 | 50.25 |
| 8/22/2025 | 50.33 | 50.33 | 50.33 | 50.33 | 114 | 50.33 |
| 8/21/2025 | 50.29 | 50.30 | 50.27 | 50.28 | 4,121 | 50.28 |
| 8/20/2025 | 50.19 | 50.33 | 50.19 | 50.33 | 221 | 50.33 |
| 8/19/2025 | 50.14 | 50.14 | 50.10 | 50.10 | 271 | 50.10 |
| 8/18/2025 | 50.12 | 50.15 | 50.12 | 50.15 | 330 | 50.15 |
| 8/15/2025 | 50.09 | 50.12 | 50.09 | 50.12 | 240 | 50.12 |
| 8/14/2025 | 50.36 | 50.36 | 50.23 | 50.23 | 2,303 | 50.23 |
| 8/13/2025 | 50.36 | 50.36 | 50.36 | 50.36 | 72 | 50.36 |
| 8/12/2025 | 50.30 | 50.30 | 50.20 | 50.20 | 204 | 50.20 |
| 8/11/2025 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | 50.28 |
| 8/08/2025 | 50.26 | 50.26 | 50.26 | 50.26 | 100 | 50.26 |
| 8/07/2025 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | 50.39 |
| 8/06/2025 | 50.43 | 50.43 | 50.32 | 50.32 | 321 | 50.32 |
| 8/05/2025 | 50.38 | 50.38 | 50.38 | 50.38 | 156 | 50.38 |
| 8/04/2025 | 50.24 | 50.24 | 50.24 | 50.24 | 118 | 50.24 |
| 8/01/2025 | 50.34 | 50.34 | 50.34 | 50.34 | 100 | 50.34 |
| 7/31/2025 | 50.04 | 50.04 | 50.04 | 50.04 | 378 | 50.04 |
| 7/30/2025 | 49.96 | 49.96 | 49.96 | 49.96 | 275 | 49.96 |
| 7/29/2025 | 50.01 | 50.11 | 50.01 | 50.11 | 331 | 50.11 |
| 7/28/2025 | 49.97 | 49.98 | 49.97 | 49.98 | 628 | 49.98 |
| 7/25/2025 | 50.09 | 50.09 | 50.09 | 50.09 | 100 | 50.09 |
| 7/24/2025 | 49.93 | 49.98 | 49.93 | 49.98 | 281 | 49.98 |
| 7/23/2025 | 50.19 | 50.19 | 50.02 | 50.02 | 438 | 50.02 |
| 7/22/2025 | 50.34 | 50.34 | 50.23 | 50.23 | 199 | 50.23 |
| 7/21/2025 | 50.20 | 50.20 | 50.20 | 50.20 | 1 | 50.20 |
| 7/18/2025 | 50.15 | 50.15 | 50.15 | 50.15 | 190 | 50.15 |
| 7/17/2025 | 49.98 | 49.98 | 49.98 | 49.98 | 168 | 49.98 |
| 7/16/2025 | 50.05 | 50.05 | 50.05 | 50.05 | 45 | 50.05 |
| 7/15/2025 | 49.94 | 49.94 | 49.94 | 49.94 | 2 | 49.94 |
| 7/14/2025 | 49.84 | 49.95 | 49.84 | 49.95 | 222 | 49.95 |
| 7/11/2025 | 50.08 | 50.08 | 49.94 | 49.94 | 350 | 49.94 |
| 7/10/2025 | 49.98 | 50.01 | 49.98 | 50.01 | 261 | 50.01 |
| 7/09/2025 | 50.06 | 50.06 | 50.06 | 50.06 | 101 | 50.06 |
| 7/08/2025 | 50.01 | 50.01 | 49.99 | 49.99 | 351 | 49.99 |
| 7/07/2025 | 50.16 | 50.16 | 50.03 | 50.03 | 564 | 50.03 |
| 7/03/2025 | 50.08 | 50.08 | 49.88 | 49.98 | 620 | 49.98 |
| 7/02/2025 | 50.13 | 50.13 | 50.13 | 50.13 | 442 | 50.13 |
| 7/01/2025 | 51.65 | 51.65 | 50.20 | 50.20 | 219 | 50.20 |
| 6/30/2025 | 50.32 | 50.32 | 50.09 | 50.16 | 6,278 | 50.16 |
| 6/27/2025 | 50.28 | 50.28 | 50.16 | 50.16 | 747 | 50.16 |
| 6/26/2025 | 50.26 | 50.33 | 50.26 | 50.27 | 3,783 | 50.27 |