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
20th May 2026 (Wed) 100.25 100.25 100.25 100.2495 498
19th May 2026 (Tue) 100.30 100.30 100.30 100.30 2,365
18th May 2026 (Mon) 100.29 100.29 100.29 100.295 0
15th May 2026 (Fri) 100.27 100.28 100.27 100.27 3,856
14th May 2026 (Thu) 100.30 100.30 100.25 100.25 205
13th May 2026 (Wed) 100.30 100.30 100.24 100.24 126
12th May 2026 (Tue) 100.30 100.30 100.29 100.295 344
11th May 2026 (Mon) 100.30 100.30 100.30 100.295 520
8th May 2026 (Fri) 100.27 100.27 100.27 100.2715 136
7th May 2026 (Thu) 100.25 100.25 100.25 100.25 418
6th May 2026 (Wed) 100.24 100.24 100.24 100.245 1
5th May 2026 (Tue) 100.295 100.295 100.295 100.30 400
4th May 2026 (Mon) 100.27 100.2885 100.27 100.2885 1
1st May 2026 (Fri) 100.27 100.27 100.27 100.27 0
30th Apr 2026 (Thu) 100.245 100.25 100.245 100.24 2,854
29th Apr 2026 (Wed) 100.285 100.285 100.235 100.235 6
28th Apr 2026 (Tue) 100.285 100.29 100.285 100.29 101
27th Apr 2026 (Mon) 100.285 100.29 100.285 100.285 1,147
24th Apr 2026 (Fri) 100.275 100.28 100.275 100.28 501
23rd Apr 2026 (Thu) 100.295 100.295 100.245 100.245 0
22nd Apr 2026 (Wed) 100.295 100.295 100.245 100.245 61
21st Apr 2026 (Tue) 100.295 100.30 100.295 100.30 955
20th Apr 2026 (Mon) 100.285 100.29 100.285 100.29 662
17th Apr 2026 (Fri) 100.24 100.28 100.24 100.28 100
16th Apr 2026 (Thu) 100.24 100.24 100.24 100.23 8
15th Apr 2026 (Wed) 100.23 100.23 100.23 100.235 1,160
14th Apr 2026 (Tue) 100.28 100.29 100.28 100.29 1,692
13th Apr 2026 (Mon) 100.27 100.285 100.27 100.285 178
10th Apr 2026 (Fri) 100.27 100.27 100.265 100.27 971
9th Apr 2026 (Thu) 100.245 100.245 100.245 100.245 453
8th Apr 2026 (Wed) 100.23 100.24 100.23 100.23 800
7th Apr 2026 (Tue) 100.275 100.275 100.275 100.275 0
6th Apr 2026 (Mon) 100.275 100.275 100.275 100.2605 0
3rd Apr 2026 (Fri) 100.24 100.245 100.24 100.25 3,252
2nd Apr 2026 (Thu) 100.24 100.245 100.24 100.25 3,252
1st Apr 2026 (Wed) 100.22 100.22 100.22 100.2199 1,841
31st Mar 2026 (Tue) 100.52 100.52 100.52 100.52 38
30th Mar 2026 (Mon) 100.52 100.52 100.515 100.52 0
27th Mar 2026 (Fri) 100.48 100.49 100.475 100.49 0
26th Mar 2026 (Thu) 100.46 100.465 100.46 100.465 10
25th Mar 2026 (Wed) 100.46 100.46 100.455 100.46 160
24th Mar 2026 (Tue) 100.45 100.46 100.445 100.46 888
23rd Mar 2026 (Mon) 100.44 100.445 100.44 100.445 0
FTSE 100 Latest
Value10,443.47
Change11.13