Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Governm (GMMF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 100.34 100.34 100.34 100.33 560
17th Jul 2025 (Thu) 100.25 100.31 100.25 100.31 0
16th Jul 2025 (Wed) 100.25 100.30 100.25 100.30 546
15th Jul 2025 (Tue) 100.25 100.285 100.25 100.285 9
14th Jul 2025 (Mon) 100.25 100.27 100.25 100.27 0
11th Jul 2025 (Fri) 100.25 100.29 100.25 100.30 3,505
10th Jul 2025 (Thu) 100.23 100.23 100.23 100.225 178
9th Jul 2025 (Wed) 100.20 100.215 100.20 100.215 0
8th Jul 2025 (Tue) 100.20 100.205 100.20 100.205 1
7th Jul 2025 (Mon) 100.20 100.20 100.20 100.21 974
4th Jul 2025 (Fri) 100.15 100.188 100.15 100.188 6
3rd Jul 2025 (Thu) 100.15 100.188 100.15 100.188 6
2nd Jul 2025 (Wed) 100.15 100.15 100.14 100.14 0
1st Jul 2025 (Tue) 100.15 100.15 100.15 100.15 100
30th Jun 2025 (Mon) 100.44 100.4643 100.44 100.4643 20
27th Jun 2025 (Fri) 100.44 100.44 100.435 100.4419 399
26th Jun 2025 (Thu) 100.43 100.43 100.43 100.44 670
25th Jun 2025 (Wed) 100.40 100.40 100.39 100.39 40
24th Jun 2025 (Tue) 100.40 100.40 100.40 100.40 720
23rd Jun 2025 (Mon) 100.355 100.39 100.355 100.39 20
20th Jun 2025 (Fri) 100.355 100.355 100.355 100.355 234
19th Jun 2025 (Thu) 100.31 100.325 100.31 100.325 0
18th Jun 2025 (Wed) 100.31 100.325 100.31 100.325 0
17th Jun 2025 (Tue) 100.31 100.31 100.305 100.30 1,371
16th Jun 2025 (Mon) 100.30 100.31 100.30 100.31 401
13th Jun 2025 (Fri) 100.25 100.27 100.25 100.27 0
12th Jun 2025 (Thu) 100.25 100.25 100.25 100.25 823
11th Jun 2025 (Wed) 100.23 100.23 100.23 100.235 20
10th Jun 2025 (Tue) 100.23 100.23 100.22 100.21 790
9th Jun 2025 (Mon) 100.175 100.215 100.175 100.215 19
6th Jun 2025 (Fri) 100.175 100.19 100.175 100.19 6
5th Jun 2025 (Thu) 100.175 100.175 100.175 100.18 408
4th Jun 2025 (Wed) 100.16 100.16 100.16 100.165 2,530
3rd Jun 2025 (Tue) 100.425 100.425 100.13 100.13 0
2nd Jun 2025 (Mon) 100.425 100.425 100.145 100.145 230
30th May 2025 (Fri) 100.425 100.425 100.425 100.43 430
29th May 2025 (Thu) 100.41 100.41 100.41 100.41 150
28th May 2025 (Wed) 100.395 100.395 100.395 100.395 50
27th May 2025 (Tue) 100.35 100.35 100.35 100.35 320
26th May 2025 (Mon) 100.35 100.35 100.35 100.35 0
24th May 2025 (Sat) 100.335 100.35 100.335 100.35 0
23rd May 2025 (Fri) 100.335 100.335 100.335 100.335 0
22nd May 2025 (Thu) 100.325 100.325 100.325 100.325 57
21st May 2025 (Wed) 100.315 100.315 100.315 100.315 0
FTSE 100 Latest
Value8,992.12
Change19.48