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 0-3 Mon (SGOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 100.435 100.44 100.43 100.43 859,345
5th Feb 2026 (Thu) 100.41 100.41 100.405 100.40 834,020
4th Feb 2026 (Wed) 100.395 100.40 100.395 100.40 911,017
3rd Feb 2026 (Tue) 100.39 100.39 100.385 100.39 371,652
2nd Feb 2026 (Mon) 100.375 100.38 100.375 100.37 1,442,820
30th Jan 2026 (Fri) 100.675 100.68 100.67 100.67 2,086,132
29th Jan 2026 (Thu) 100.645 100.65 100.64 100.65 479,272
28th Jan 2026 (Wed) 100.64 100.64 100.631 100.62 609,090
27th Jan 2026 (Tue) 100.63 100.63 100.62 100.62 434,869
26th Jan 2026 (Mon) 100.62 100.62 100.615 100.62 1,524,180
23rd Jan 2026 (Fri) 100.61 100.61 100.605 100.61 694,073
22nd Jan 2026 (Thu) 100.58 100.58 100.575 100.58 1,098,301
21st Jan 2026 (Wed) 100.565 100.57 100.565 100.56 1,773,671
20th Jan 2026 (Tue) 100.56 100.565 100.56 100.56 1,344,364
19th Jan 2026 (Mon) 100.55 100.55 100.55 100.56 3,270,646
16th Jan 2026 (Fri) 100.55 100.55 100.55 100.56 3,270,646
15th Jan 2026 (Thu) 100.51 100.52 100.51 100.52 306,733
14th Jan 2026 (Wed) 100.505 100.51 100.50 100.51 356,022
13th Jan 2026 (Tue) 100.495 100.50 100.49 100.49 569,302
12th Jan 2026 (Mon) 100.485 100.49 100.48 100.49 979,914
9th Jan 2026 (Fri) 100.48 100.48 100.471 100.47 1,230,149
8th Jan 2026 (Thu) 100.45 100.45 100.45 100.45 1,901,665
7th Jan 2026 (Wed) 100.44 100.44 100.44 100.44 2,170,543
6th Jan 2026 (Tue) 100.43 100.43 100.43 100.43 3,884,197
5th Jan 2026 (Mon) 100.42 100.42 100.42 100.42 3,174,827
2nd Jan 2026 (Fri) 100.41 100.415 100.41 100.41 3,066,769
1st Jan 2026 (Thu) 100.385 100.39 100.38 100.38 539,362
31st Dec 2025 (Wed) 100.385 100.39 100.38 100.38 539,362
30th Dec 2025 (Tue) 100.365 100.37 100.36 100.37 407,877
29th Dec 2025 (Mon) 100.35 100.36 100.35 100.36 1,805,449
26th Dec 2025 (Fri) 100.34 100.34 100.34 100.34 1,930,325
25th Dec 2025 (Thu) 100.315 100.32 100.31 100.31 307,479
24th Dec 2025 (Wed) 100.315 100.32 100.31 100.31 307,479
23rd Dec 2025 (Tue) 100.295 100.295 100.29 100.29 229,451
22nd Dec 2025 (Mon) 100.28 100.29 100.28 100.28 1,129,517
19th Dec 2025 (Fri) 100.275 100.28 100.27 100.28 949,820
18th Dec 2025 (Thu) 100.565 100.57 100.56 100.56 2,196,085
17th Dec 2025 (Wed) 100.555 100.56 100.55 100.56 277,512
16th Dec 2025 (Tue) 100.545 100.55 100.54 100.54 379,847
15th Dec 2025 (Mon) 100.535 100.54 100.53 100.53 1,246,509
12th Dec 2025 (Fri) 100.525 100.53 100.52 100.53 523,896
11th Dec 2025 (Thu) 100.495 100.495 100.49 100.49 976,614
10th Dec 2025 (Wed) 100.48 100.48 100.48 100.47 834,079
9th Dec 2025 (Tue) 100.47 100.47 100.47 100.47 1,951,153
8th Dec 2025 (Mon) 100.46 100.46 100.46 100.46 3,092,977
FTSE 100 Latest
Value10,369.75
Change60.53