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 U.s. Tr (GOVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 22.51 22.615 22.505 22.605 431,465
19th May 2026 (Tue) 22.50 22.52 22.475 22.505 356,817
18th May 2026 (Mon) 22.58 22.605 22.535 22.57 474,956
15th May 2026 (Fri) 22.59 22.595 22.555 22.565 337,737
14th May 2026 (Thu) 22.74 22.745 22.69 22.695 305,640
13th May 2026 (Wed) 22.70 22.71 22.66 22.70 217,746
12th May 2026 (Tue) 22.715 22.715 22.695 22.70 239,376
11th May 2026 (Mon) 22.795 22.80 22.76 22.765 143,614
8th May 2026 (Fri) 22.825 22.84 22.81 22.815 201,308
7th May 2026 (Thu) 22.85 22.85 22.765 22.78 128,283
6th May 2026 (Wed) 22.81 22.83 22.80 22.825 330,155
5th May 2026 (Tue) 22.725 22.745 22.72 22.73 361,193
4th May 2026 (Mon) 22.74 22.745 22.675 22.705 286,283
1st May 2026 (Fri) 22.76 22.82 22.75 22.775 420,319
30th Apr 2026 (Thu) 22.835 22.84 22.80 22.82 286,997
29th Apr 2026 (Wed) 22.84 22.84 22.78 22.795 199,613
28th Apr 2026 (Tue) 22.86 22.885 22.855 22.885 309,327
27th Apr 2026 (Mon) 22.91 22.925 22.88 22.895 317,452
24th Apr 2026 (Fri) 22.89 22.94 22.875 22.935 371,147
23rd Apr 2026 (Thu) 22.93 22.94 22.865 22.89 408,826
22nd Apr 2026 (Wed) 22.945 22.955 22.915 22.925 211,485
21st Apr 2026 (Tue) 22.95 22.955 22.90 22.90 259,452
20th Apr 2026 (Mon) 22.985 22.99 22.95 22.98 407,888
17th Apr 2026 (Fri) 22.98 23.005 22.97 22.99 305,819
16th Apr 2026 (Thu) 22.94 22.95 22.885 22.89 392,500
15th Apr 2026 (Wed) 22.945 22.95 22.915 22.93 214,689
14th Apr 2026 (Tue) 22.90 22.97 22.90 22.96 275,244
13th Apr 2026 (Mon) 22.875 22.91 22.85 22.905 564,013
10th Apr 2026 (Fri) 22.90 22.90 22.865 22.875 188,089
9th Apr 2026 (Thu) 22.885 22.935 22.865 22.89 838,377
8th Apr 2026 (Wed) 22.955 22.96 22.89 22.905 491,666
7th Apr 2026 (Tue) 22.84 22.87 22.79 22.85 1,079,023
6th Apr 2026 (Mon) 22.825 22.86 22.815 22.845 520,018
3rd Apr 2026 (Fri) 22.83 22.885 22.825 22.875 304,626
2nd Apr 2026 (Thu) 22.83 22.885 22.825 22.875 304,626
1st Apr 2026 (Wed) 22.835 22.87 22.825 22.83 539,752
31st Mar 2026 (Tue) 22.93 22.955 22.895 22.91 346,148
30th Mar 2026 (Mon) 22.875 22.905 22.865 22.89 242,966
27th Mar 2026 (Fri) 22.725 22.795 22.725 22.77 1,263,688
26th Mar 2026 (Thu) 22.82 22.845 22.76 22.765 348,949
25th Mar 2026 (Wed) 22.87 22.89 22.845 22.88 516,951
24th Mar 2026 (Tue) 22.775 22.825 22.75 22.79 326,926
23rd Mar 2026 (Mon) 22.819 22.885 22.795 22.85 364,521
FTSE 100 Latest
Value10,443.47
Change11.13