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
19th Sep 2025 (Fri) 100.385 100.39 100.38 100.3985 997
18th Sep 2025 (Thu) 100.38 100.38 100.37 100.38 500
17th Sep 2025 (Wed) 100.37 100.37 100.365 100.36 110
16th Sep 2025 (Tue) 100.345 100.35 100.345 100.35 3,024
15th Sep 2025 (Mon) 100.345 100.345 100.345 100.35 940
12th Sep 2025 (Fri) 100.32 100.32 100.32 100.33 1,857
11th Sep 2025 (Thu) 100.295 100.30 100.295 100.30 790
10th Sep 2025 (Wed) 100.285 100.285 100.28 100.29 1,240
9th Sep 2025 (Tue) 100.275 100.28 100.275 100.28 1,120
8th Sep 2025 (Mon) 100.27 100.27 100.27 100.275 410
5th Sep 2025 (Fri) 100.235 100.235 100.235 100.24 200
4th Sep 2025 (Thu) 100.21 100.21 100.21 100.205 40
3rd Sep 2025 (Wed) 100.195 100.195 100.195 100.1915 809
2nd Sep 2025 (Tue) 100.20 100.20 100.19 100.195 872
1st Sep 2025 (Mon) 100.51 100.51 100.50 100.50 594
29th Aug 2025 (Fri) 100.51 100.51 100.50 100.50 594
28th Aug 2025 (Thu) 100.475 100.475 100.475 100.475 500
27th Aug 2025 (Wed) 100.46 100.46 100.46 100.4615 200
26th Aug 2025 (Tue) 100.445 100.46 100.445 100.46 78
25th Aug 2025 (Mon) 100.445 100.445 100.445 100.45 100
22nd Aug 2025 (Fri) 100.41 100.41 100.405 100.41 2,300
21st Aug 2025 (Thu) 100.40 100.40 100.395 100.40 100
20th Aug 2025 (Wed) 100.375 100.3843 100.375 100.3843 57
19th Aug 2025 (Tue) 100.375 100.375 100.375 100.38 772
18th Aug 2025 (Mon) 100.365 100.375 100.365 100.375 1,700
15th Aug 2025 (Fri) 100.335 100.335 100.33 100.335 3,007
14th Aug 2025 (Thu) 100.31 100.315 100.31 100.315 61
13th Aug 2025 (Wed) 100.31 100.31 100.30 100.29 2,230
12th Aug 2025 (Tue) 100.29 100.295 100.285 100.28 2,175
11th Aug 2025 (Mon) 100.29 100.29 100.29 100.29 317
8th Aug 2025 (Fri) 100.24 100.27 100.24 100.27 0
7th Aug 2025 (Thu) 100.24 100.24 100.24 100.24 1,122
6th Aug 2025 (Wed) 100.225 100.225 100.225 100.225 183
5th Aug 2025 (Tue) 100.215 100.215 100.21 100.22 1,534
4th Aug 2025 (Mon) 100.205 100.205 100.205 100.205 323
1st Aug 2025 (Fri) 100.18 100.18 100.18 100.185 265
31st Jul 2025 (Thu) 100.45 100.47 100.45 100.47 102
30th Jul 2025 (Wed) 100.45 100.46 100.45 100.455 1,323
29th Jul 2025 (Tue) 100.445 100.445 100.445 100.445 158
28th Jul 2025 (Mon) 100.42 100.44 100.42 100.44 20
25th Jul 2025 (Fri) 100.42 100.42 100.41 100.41 100
24th Jul 2025 (Thu) 100.38 100.40 100.38 100.40 0
23rd Jul 2025 (Wed) 100.38 100.38 100.38 100.375 100
22nd Jul 2025 (Tue) 100.36 100.37 100.36 100.37 38
FTSE 100 Latest
Value9,208.87
Change-7.80