Market data

Select a section

Amundi Index Solutions Amundi Index JP Morgan GBI Global Govies

(GOVU)
Sector: n/a
$52.42
$-0.21 -0.40
Last updated: 17:09:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $52.17 $52.73 $52.37 $52.42 0
12/06/2025 $52.17 $53.48 $52.25 $52.63 0
11/06/2025 $52.17 $53.06 $52.00 $52.25 0
10/06/2025 $52.17 $52.17 $52.17 $52.17 2
09/06/2025 $52.09 $52.20 $51.96 $52.08 0
06/06/2025 $52.09 $52.09 $52.03 $52.03 144
05/06/2025 $52.21 $52.56 $52.27 $52.28 0
04/06/2025 $52.21 $52.35 $52.01 $52.30 0
03/06/2025 $52.21 $52.29 $52.08 $52.08 0
02/06/2025 $52.21 $52.21 $52.20 $52.20 166
30/05/2025 $52.01 $52.06 $52.01 $52.06 22
29/05/2025 $51.63 $52.04 $51.63 $52.04 33
28/05/2025 $51.94 $51.93 $51.73 $51.77 0
27/05/2025 $51.94 $52.13 $51.23 $51.93 0
26/05/2025 $51.94 $51.94 $51.87 $51.87 19
23/05/2025 $51.94 $51.94 $51.87 $51.87 19
22/05/2025 $51.66 $52.12 $50.71 $51.52 0
21/05/2025 $51.66 $51.72 $51.57 $51.67 18
20/05/2025 $51.66 $51.82 $51.51 $51.62 0
19/05/2025 $51.66 $51.70 $51.43 $51.69 0
16/05/2025 $51.66 $51.66 $51.53 $51.53 74
15/05/2025 $51.38 $51.53 $51.38 $51.53 206
14/05/2025 $51.41 $51.41 $51.39 $51.39 10
13/05/2025 $51.36 $51.36 $51.35 $51.35 2
12/05/2025 $51.52 $51.52 $51.30 $51.30 110
09/05/2025 $52.13 $51.97 $51.71 $51.88 0
08/05/2025 $52.13 $52.13 $51.97 $51.97 126
07/05/2025 $52.16 $52.37 $52.19 $52.32 0
06/05/2025 $52.16 $52.25 $52.16 $52.25 4
05/05/2025 $52.52 $52.81 $51.68 $52.18 0
02/05/2025 $52.52 $52.81 $51.68 $52.18 0
01/05/2025 $52.52 $52.61 $52.16 $52.22 0
30/04/2025 $52.52 $52.52 $52.50 $52.50 3,534
29/04/2025 $52.36 $53.57 $51.63 $52.58 0
28/04/2025 $52.36 $52.45 $52.25 $52.42 0
25/04/2025 $52.36 $52.36 $52.27 $52.27 232
24/04/2025 $52.37 $52.39 $52.37 $52.37 124
23/04/2025 $52.26 $52.39 $52.20 $52.20 342
22/04/2025 $52.22 $52.48 $52.26 $52.42 0
21/04/2025 $52.22 $52.32 $52.00 $52.26 0
18/04/2025 $52.22 $52.32 $52.00 $52.26 0
17/04/2025 $52.22 $52.32 $52.00 $52.26 0
16/04/2025 $52.22 $52.22 $52.17 $52.17 108
15/04/2025 $51.96 $52.05 $51.86 $51.94 0
14/04/2025 $51.96 $51.99 $51.96 $51.99 10
11/04/2025 $52.09 $52.09 $51.66 $51.66 120
10/04/2025 $51.24 $51.67 $51.24 $51.67 1
09/04/2025 $51.24 $51.36 $51.24 $51.35 22
08/04/2025 $51.49 $51.49 $51.38 $51.38 10
07/04/2025 $52.14 $52.49 $51.29 $51.59 0
04/04/2025 $52.14 $52.44 $52.13 $52.13 3,928
03/04/2025 $52.05 $52.05 $51.97 $51.97 3,800
02/04/2025 $51.07 $51.11 $51.07 $51.11 132
01/04/2025 $50.99 $51.11 $50.99 $51.11 8
28/03/2025 $50.71 $50.84 $50.52 $50.83 0
27/03/2025 $50.71 $50.63 $50.43 $50.52 0
26/03/2025 $50.71 $50.67 $50.39 $50.56 0
25/03/2025 $50.71 $50.67 $50.48 $50.67 18
24/03/2025 $50.71 $50.71 $50.63 $50.65 101
21/03/2025 $50.85 $50.85 $50.82 $50.82 6,911
20/03/2025 $50.84 $51.17 $50.77 $50.92 0
19/03/2025 $50.84 $50.84 $50.77 $50.76 78
18/03/2025 $50.91 $50.97 $50.69 $50.84 0
17/03/2025 $50.91 $51.02 $50.11 $50.97 0
14/03/2025 $50.91 $50.80 $50.70 $50.78 0
13/03/2025 $50.91 $51.64 $50.59 $50.78 0
12/03/2025 $50.91 $50.92 $49.89 $50.77 0
11/03/2025 $50.91 $51.15 $50.87 $50.92 0
10/03/2025 $50.91 $50.92 $50.91 $50.92 148
07/03/2025 $50.93 $50.93 $50.90 $50.90 124
06/03/2025 $50.52 $50.93 $50.50 $50.68 0
05/03/2025 $50.52 $50.92 $50.59 $50.84 0
04/03/2025 $50.52 $50.98 $50.52 $50.89 0
03/03/2025 $50.52 $50.90 $50.40 $50.67 0
28/02/2025 $50.52 $50.64 $50.42 $50.56 0
27/02/2025 $50.52 $51.32 $49.89 $50.47 0
26/02/2025 $50.52 $50.68 $50.50 $50.65 0
25/02/2025 $50.52 $50.66 $50.52 $50.66 1
24/02/2025 $50.22 $50.41 $50.26 $50.37 0
21/02/2025 $50.22 $50.27 $50.22 $50.27 2
20/02/2025 $50.04 $50.16 $50.04 $50.16 440
19/02/2025 $50.08 $50.05 $49.83 $49.86 0
18/02/2025 $50.08 $50.15 $49.99 $50.04 0
17/02/2025 $50.08 $50.15 $50.08 $50.15 2,261
14/02/2025 $50.02 $51.04 $49.90 $50.24 0
13/02/2025 $50.02 $50.50 $49.55 $50.02 0
12/02/2025 $50.02 $50.51 $48.80 $49.54 0
11/02/2025 $50.02 $50.02 $49.84 $49.89 0
10/02/2025 $50.02 $50.06 $49.90 $50.02 0
07/02/2025 $50.02 $50.02 $50.02 $50.02 124
06/02/2025 $49.77 $50.80 $49.27 $50.23 0
05/02/2025 $49.77 $50.25 $49.49 $50.23 0
04/02/2025 $49.77 $50.37 $49.01 $49.74 0
03/02/2025 $49.77 $49.78 $49.75 $49.74 2,431
31/01/2025 $49.72 $49.80 $48.73 $49.75 0
30/01/2025 $49.72 $50.58 $49.48 $49.78 0
29/01/2025 $49.72 $49.72 $49.69 $49.69 86
28/01/2025 $49.46 $49.86 $49.60 $49.61 0
27/01/2025 $49.46 $50.00 $49.60 $49.85 0
24/01/2025 $49.46 $50.42 $48.55 $49.63 0
23/01/2025 $49.46 $49.46 $49.46 $49.46 12
22/01/2025 $49.30 $49.64 $49.47 $49.48 0
21/01/2025 $49.30 $49.61 $49.38 $49.58 0
20/01/2025 $49.30 $49.47 $49.30 $49.47 110
17/01/2025 $49.08 $49.51 $49.05 $49.25 0
16/01/2025 $49.08 $49.85 $48.99 $49.08 0
15/01/2025 $49.08 $49.08 $49.08 $49.08 108
14/01/2025 $48.73 $48.75 $48.72 $48.72 131
13/01/2025 $49.42 $48.74 $48.59 $48.62 0
10/01/2025 $49.42 $49.67 $48.60 $48.75 0
09/01/2025 $49.42 $49.12 $48.93 $49.03 0
08/01/2025 $49.42 $49.17 $48.90 $48.99 0
07/01/2025 $49.42 $49.46 $48.54 $49.17 0
06/01/2025 $49.42 $49.44 $49.27 $49.44 103,872
03/01/2025 $49.42 $49.42 $49.35 $49.35 217
02/01/2025 $49.56 $49.73 $49.32 $49.35 0
01/01/2025 $49.56 $49.80 $49.54 $49.73 0
31/12/2024 $49.56 $49.80 $49.54 $49.73 0
30/12/2024 $49.56 $49.61 $49.45 $49.53 0
27/12/2024 $49.56 $49.72 $49.29 $49.55 0
26/12/2024 $49.56 $49.56 $49.47 $49.51 0
25/12/2024 $49.56 $49.56 $49.47 $49.51 0
24/12/2024 $49.56 $49.56 $49.47 $49.51 0
23/12/2024 $49.56 $49.76 $49.52 $49.53 0
20/12/2024 $49.56 $49.97 $49.56 $49.76 0
19/12/2024 $49.56 $49.56 $49.56 $49.56 126
18/12/2024 $50.26 $50.20 $50.09 $50.13 0
17/12/2024 $50.26 $50.19 $50.09 $50.19 10,000
16/12/2024 $50.26 $50.26 $50.12 $50.12 26

Market data

Select a section