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
19th Sep 2025 (Fri) 100.61 100.62 100.61 100.62 468,696
18th Sep 2025 (Thu) 100.575 100.58 100.575 100.58 777,945
17th Sep 2025 (Wed) 100.57 100.57 100.56 100.56 862,408
16th Sep 2025 (Tue) 100.555 100.56 100.55 100.55 1,591,549
15th Sep 2025 (Mon) 100.53 100.54 100.53 100.53 895,246
12th Sep 2025 (Fri) 100.535 100.535 100.53 100.53 737,539
11th Sep 2025 (Thu) 100.495 100.50 100.49 100.50 452,074
10th Sep 2025 (Wed) 100.485 100.49 100.48 100.48 406,884
9th Sep 2025 (Tue) 100.475 100.48 100.47 100.47 699,149
8th Sep 2025 (Mon) 100.46 100.47 100.46 100.47 896,565
5th Sep 2025 (Fri) 100.445 100.45 100.445 100.44 970,434
4th Sep 2025 (Thu) 100.415 100.42 100.41 100.42 1,203,714
3rd Sep 2025 (Wed) 100.395 100.40 100.395 100.40 846,227
2nd Sep 2025 (Tue) 100.39 100.39 100.385 100.39 3,572,272
1st Sep 2025 (Mon) 100.725 100.735 100.725 100.74 1,608,562
29th Aug 2025 (Fri) 100.725 100.735 100.725 100.74 1,608,562
28th Aug 2025 (Thu) 100.685 100.69 100.68 100.68 777,247
27th Aug 2025 (Wed) 100.675 100.68 100.67 100.67 628,786
26th Aug 2025 (Tue) 100.665 100.665 100.66 100.66 930,459
25th Aug 2025 (Mon) 100.655 100.655 100.65 100.66 1,820,267
22nd Aug 2025 (Fri) 100.635 100.64 100.635 100.64 921,866
21st Aug 2025 (Thu) 100.605 100.61 100.60 100.60 1,001,263
20th Aug 2025 (Wed) 100.595 100.60 100.59 100.60 1,236,643
19th Aug 2025 (Tue) 100.58 100.59 100.58 100.58 862,310
18th Aug 2025 (Mon) 100.565 100.575 100.565 100.58 2,312,251
15th Aug 2025 (Fri) 100.555 100.56 100.555 100.55 433,077
14th Aug 2025 (Thu) 100.525 100.53 100.52 100.52 1,182,185
13th Aug 2025 (Wed) 100.51 100.52 100.505 100.51 1,098,406
12th Aug 2025 (Tue) 100.495 100.50 100.495 100.49 1,105,861
11th Aug 2025 (Mon) 100.49 100.49 100.485 100.49 1,430,568
8th Aug 2025 (Fri) 100.475 100.48 100.47 100.48 999,892
7th Aug 2025 (Thu) 100.435 100.44 100.435 100.43 689,098
6th Aug 2025 (Wed) 100.425 100.43 100.425 100.43 849,440
5th Aug 2025 (Tue) 100.415 100.42 100.41 100.42 1,045,778
4th Aug 2025 (Mon) 100.405 100.41 100.40 100.41 970,965
1st Aug 2025 (Fri) 100.39 100.40 100.39 100.39 1,386,461
31st Jul 2025 (Thu) 100.715 100.72 100.71 100.72 1,348,917
30th Jul 2025 (Wed) 100.705 100.71 100.70 100.71 555,003
29th Jul 2025 (Tue) 100.695 100.70 100.69 100.69 697,693
28th Jul 2025 (Mon) 100.685 100.69 100.68 100.69 1,034,398
25th Jul 2025 (Fri) 100.67 100.67 100.665 100.66 623,348
24th Jul 2025 (Thu) 100.635 100.64 100.63 100.64 844,098
23rd Jul 2025 (Wed) 100.625 100.63 100.62 100.63 498,289
22nd Jul 2025 (Tue) 100.615 100.62 100.61 100.62 1,038,678
FTSE 100 Latest
Value9,216.67
Change-11.44