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 1-10 Ye (GOVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 24.39 24.39 24.37 24.37 111
25th Sep 2026 (Fri) 24.39 24.39 24.39 24.44 100
24th Sep 2026 (Thu) 24.38 24.38 24.38 24.38 0
23rd Sep 2026 (Wed) 24.52 24.52 24.43 24.43 100
22nd Sep 2026 (Tue) 24.52 24.55 24.52 24.55 2
21st Sep 2026 (Mon) 24.52 24.535 24.52 24.535 10
18th Sep 2026 (Fri) 24.52 24.52 24.505 24.505 1
17th Sep 2026 (Thu) 24.52 24.5546 24.52 24.5546 1
16th Sep 2026 (Wed) 24.52 24.52 24.505 24.505 8
15th Sep 2026 (Tue) 24.52 24.52 24.52 24.52 100
14th Sep 2026 (Mon) 24.62 24.62 24.55 24.55 1
11th Sep 2026 (Fri) 24.62 24.62 24.55 24.55 8
10th Sep 2026 (Thu) 24.62 24.63 24.605 24.605 200
9th Sep 2026 (Wed) 24.82 24.82 24.685 24.685 0
8th Sep 2026 (Tue) 24.82 24.82 24.714 24.714 0
7th Sep 2026 (Mon) 24.82 24.82 24.74 24.74 100
4th Sep 2026 (Fri) 24.82 24.82 24.74 24.74 100
3rd Sep 2026 (Thu) 24.82 24.82 24.75 24.75 100
2nd Sep 2026 (Wed) 24.82 24.82 24.73 24.73 0
1st Sep 2026 (Tue) 24.82 24.82 24.71 24.71 0
31st Aug 2026 (Mon) 24.82 24.82 24.82 24.822 200
28th Aug 2026 (Fri) 24.89 24.89 24.83 24.83 0
27th Aug 2026 (Thu) 24.89 24.90 24.89 24.90 0
26th Aug 2026 (Wed) 24.89 24.9102 24.89 24.9102 1
25th Aug 2026 (Tue) 24.89 24.94 24.89 24.94 0
24th Aug 2026 (Mon) 24.89 24.89 24.89 24.8798 1,000
21st Aug 2026 (Fri) 24.90 24.90 24.88 24.88 100
20th Aug 2026 (Thu) 24.90 24.90 24.90 24.90 94
19th Aug 2026 (Wed) 24.90 24.93 24.90 24.93 0
18th Aug 2026 (Tue) 24.90 24.91 24.90 24.89 1,615
17th Aug 2026 (Mon) 24.88 24.88 24.875 24.875 0
14th Aug 2026 (Fri) 24.88 24.89 24.88 24.89 0
13th Aug 2026 (Thu) 24.88 24.9125 24.88 24.9125 0
12th Aug 2026 (Wed) 24.88 24.95 24.88 24.88 2,894
11th Aug 2026 (Tue) 24.88 24.88 24.85 24.85 0
10th Aug 2026 (Mon) 24.88 24.88 24.83 24.83 0
7th Aug 2026 (Fri) 24.88 24.88 24.8724 24.8724 0
6th Aug 2026 (Thu) 24.88 24.88 24.8345 24.8345 0
5th Aug 2026 (Wed) 24.88 24.8801 24.88 24.8801 0
4th Aug 2026 (Tue) 24.88 24.88 24.87 24.87 0
3rd Aug 2026 (Mon) 24.88 24.88 24.8109 24.8109 0
31st Jul 2026 (Fri) 24.88 24.88 24.8698 24.8698 0
30th Jul 2026 (Thu) 24.88 24.9023 24.88 24.9023 0
29th Jul 2026 (Wed) 24.88 24.8941 24.88 24.8941 0
FTSE 100 Latest
Value10,684.88
Change-10.37