Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR - GOVU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	52.54	52.54	52.54	52.54	52.54	56
September 24, 2025	52.8	52.8	52.8	52.8	52.8	75
September 23, 2025	52.91	52.91	52.91	52.91	52.91	141
September 22, 2025	52.88	52.88	52.88	52.88	52.88	0
September 19, 2025	52.92	52.92	52.92	52.92	52.92	17
September 18, 2025	52.98	52.98	52.98	52.98	52.98	0
September 17, 2025	53.31	53.32	53.32	53.33	53.31	220
September 16, 2025	53.26	53.26	53.26	53.26	53.26	0
September 15, 2025	53.13	53.13	53.13	53.13	53.13	0
September 12, 2025	52.93	52.93	52.93	52.93	52.93	0
September 11, 2025	53.15	53.15	53.15	53.15	53.15	0
September 10, 2025	53.02	53.02	53.02	53.02	53.02	0
September 09, 2025	53.09	53.01	53.01	53.09	53.01	2
September 08, 2025	53.03	53.11	53.11	53.11	53.03	32
September 05, 2025	53	53	53	53	53	0
September 04, 2025	52.51	52.51	52.51	52.51	52.51	0
September 03, 2025	52.5	52.5	52.5	52.5	52.5	0
September 02, 2025	52.5	52.5	52.5	52.5	52.5	1
September 01, 2025	52.5	52.5	52.5	52.5	52.5	2
August 29, 2025	52.58	52.62	52.62	52.62	52.58	28,548
August 28, 2025	52.6	52.6	52.6	52.6	52.6	0
August 27, 2025	52.38	52.38	52.38	52.38	52.38	0
August 26, 2025	52.36	52.44	52.44	52.44	52.36	6
August 22, 2025	52.36	52.68	52.68	52.68	52.36	234
August 21, 2025	52.25	52.25	52.25	52.25	52.25	0
August 20, 2025	52.49	52.49	52.49	52.49	52.49	0
August 19, 2025	52.43	52.43	52.43	52.43	52.43	13
August 18, 2025	52.33	52.33	52.33	52.33	52.33	0
August 15, 2025	52.55	52.52	52.52	52.55	52.52	114
August 14, 2025	52.54	52.54	52.54	52.54	52.54	94
August 13, 2025	52.77	52.77	52.77	52.77	52.77	0
August 12, 2025	52.54	52.54	52.54	52.54	52.54	0
August 11, 2025	52.48	52.48	52.48	52.48	52.48	0
August 08, 2025	52.59	52.57	52.57	52.59	52.57	2
August 07, 2025	52.66	52.67	52.67	52.67	52.66	106
August 06, 2025	52.66	52.66	52.66	52.66	52.66	0
August 05, 2025	52.61	52.61	52.61	52.61	52.61	0
August 04, 2025	52.57	52.57	52.57	52.57	52.57	0
August 01, 2025	52.38	52.38	52.38	52.38	52.38	0
July 31, 2025	51.92	51.92	51.92	51.92	51.92	0
July 30, 2025	51.99	51.99	51.99	51.99	51.99	0
July 29, 2025	52	52.13	52.13	52.13	52	353
July 28, 2025	52.36	52.16	52.16	52.36	52.16	436
July 25, 2025	52.3	52.3	52.3	52.3	52.3	0
July 24, 2025	52.46	52.46	52.46	52.46	52.46	0
July 23, 2025	52.54	52.54	52.54	52.54	52.54	0
July 22, 2025	52.19	52.6	52.6	52.6	52.19	889
July 21, 2025	52.47	52.47	52.47	52.47	52.47	0
July 18, 2025	52.14	52.14	52.14	52.14	52.14	0
July 17, 2025	52.01	52.01	52.01	52.01	52.01	0
July 16, 2025	52.13	52.13	52.13	52.13	52.13	0
July 15, 2025	51.91	51.91	51.91	51.91	51.91	0
July 14, 2025	52.14	52.14	52.14	52.14	52.14	0
July 11, 2025	52.26	52.26	52.26	52.26	52.26	0
July 10, 2025	52.62	52.41	52.41	52.62	52.41	506
July 09, 2025	52.42	52.42	52.42	52.42	52.42	0
July 08, 2025	52.54	52.35	52.35	52.54	52.35	5,221
July 07, 2025	52.78	52.57	52.57	52.78	52.57	4
July 04, 2025	53.08	52.91	52.91	53.08	52.91	88
July 03, 2025	52.8	52.8	52.8	52.8	52.8	0

Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR (GOVU.L) LSE