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
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
5th Dec 2025 (Fri) 100.45 100.455 100.45 100.46 1,836,955
4th Dec 2025 (Thu) 100.42 100.43 100.42 100.43 3,038,551
3rd Dec 2025 (Wed) 100.41 100.41 100.41 100.41 2,122,141
2nd Dec 2025 (Tue) 100.39 100.40 100.39 100.40 1,254,987
1st Dec 2025 (Mon) 100.375 100.38 100.37 100.38 5,137,787
28th Nov 2025 (Fri) 100.67 100.68 100.66 100.67 1,022,026
27th Nov 2025 (Thu) 100.645 100.645 100.64 100.64 645,597
26th Nov 2025 (Wed) 100.645 100.645 100.64 100.64 618,046
25th Nov 2025 (Tue) 100.62 100.625 100.62 100.63 720,330
24th Nov 2025 (Mon) 100.61 100.615 100.61 100.61 1,655,005
21st Nov 2025 (Fri) 100.60 100.60 100.59 100.60 1,748,641
20th Nov 2025 (Thu) 100.57 100.57 100.57 100.56 365,147
19th Nov 2025 (Wed) 100.56 100.56 100.555 100.56 1,361,317
18th Nov 2025 (Tue) 100.55 100.55 100.545 100.54 500,855
17th Nov 2025 (Mon) 100.535 100.54 100.53 100.54 1,837,827
14th Nov 2025 (Fri) 100.53 100.53 100.52 100.53 1,168,169
13th Nov 2025 (Thu) 100.495 100.50 100.49 100.50 663,114
12th Nov 2025 (Wed) 100.485 100.49 100.48 100.49 481,252
11th Nov 2025 (Tue) 100.475 100.48 100.47 100.48 601,542
10th Nov 2025 (Mon) 100.475 100.48 100.47 100.47 1,661,523
7th Nov 2025 (Fri) 100.46 100.46 100.45 100.46 2,325,783
6th Nov 2025 (Thu) 100.425 100.43 100.42 100.43 1,108,179
5th Nov 2025 (Wed) 100.41 100.415 100.41 100.42 745,209
4th Nov 2025 (Tue) 100.395 100.40 100.395 100.40 0
3rd Nov 2025 (Mon) 100.395 100.40 100.39 100.40 2,148,251
31st Oct 2025 (Fri) 100.725 100.73 100.72 100.72 1,916,437
30th Oct 2025 (Thu) 100.695 100.70 100.69 100.69 1,797,082
29th Oct 2025 (Wed) 100.685 100.69 100.68 100.68 1,191,142
28th Oct 2025 (Tue) 100.67 100.68 100.67 100.67 913,444
27th Oct 2025 (Mon) 100.655 100.67 100.655 100.66 1,858,972
24th Oct 2025 (Fri) 100.645 100.65 100.645 100.65 709,792
23rd Oct 2025 (Thu) 100.615 100.62 100.615 100.62 1,341,745
22nd Oct 2025 (Wed) 100.605 100.61 100.60 100.61 631,221
21st Oct 2025 (Tue) 100.595 100.60 100.59 100.60 814,465
20th Oct 2025 (Mon) 100.58 100.58 100.575 100.58 2,458,272
17th Oct 2025 (Fri) 100.565 100.57 100.565 100.57 785,551
16th Oct 2025 (Thu) 100.535 100.54 100.53 100.54 742,629
15th Oct 2025 (Wed) 100.525 100.53 100.52 100.53 633,528
14th Oct 2025 (Tue) 100.515 100.52 100.51 100.51 759,315
13th Oct 2025 (Mon) 100.505 100.51 100.50 100.50 3,175,871
FTSE 100 Latest
Value9,649.03
Change-54.13