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
18th Jul 2025 (Fri) 100.585 100.59 100.58 100.59 580,745
17th Jul 2025 (Thu) 100.555 100.56 100.55 100.56 418,476
16th Jul 2025 (Wed) 100.545 100.55 100.54 100.55 526,969
15th Jul 2025 (Tue) 100.525 100.53 100.525 100.52 948,825
14th Jul 2025 (Mon) 100.515 100.52 100.51 100.51 1,188,457
11th Jul 2025 (Fri) 100.505 100.51 100.50 100.51 451,926
10th Jul 2025 (Thu) 100.47 100.48 100.465 100.47 881,794
9th Jul 2025 (Wed) 100.46 100.46 100.455 100.45 1,076,127
8th Jul 2025 (Tue) 100.455 100.455 100.445 100.46 1,781,113
7th Jul 2025 (Mon) 100.435 100.44 100.43 100.44 1,168,682
4th Jul 2025 (Fri) 100.42 100.43 100.42 100.42 548,293
3rd Jul 2025 (Thu) 100.42 100.43 100.42 100.42 548,293
2nd Jul 2025 (Wed) 100.38 100.38 100.375 100.37 726,079
1st Jul 2025 (Tue) 100.365 100.37 100.365 100.37 1,590,398
30th Jun 2025 (Mon) 100.695 100.70 100.69 100.69 1,115,294
27th Jun 2025 (Fri) 100.685 100.69 100.685 100.69 458,970
26th Jun 2025 (Thu) 100.655 100.66 100.65 100.65 944,721
25th Jun 2025 (Wed) 100.645 100.65 100.64 100.64 303,475
24th Jun 2025 (Tue) 100.635 100.64 100.63 100.63 751,066
23rd Jun 2025 (Mon) 100.615 100.62 100.61 100.62 475,552
20th Jun 2025 (Fri) 100.605 100.61 100.60 100.60 561,997
19th Jun 2025 (Thu) 100.57 100.57 100.565 100.56 627,679
18th Jun 2025 (Wed) 100.57 100.57 100.565 100.56 627,679
17th Jun 2025 (Tue) 100.545 100.55 100.54 100.54 630,017
16th Jun 2025 (Mon) 100.535 100.54 100.53 100.53 1,216,741
13th Jun 2025 (Fri) 100.525 100.53 100.52 100.53 284,094
12th Jun 2025 (Thu) 100.49 100.49 100.48 100.49 687,740
11th Jun 2025 (Wed) 100.475 100.48 100.47 100.48 722,346
10th Jun 2025 (Tue) 100.465 100.47 100.46 100.46 1,136,546
9th Jun 2025 (Mon) 100.455 100.46 100.45 100.45 1,208,389
6th Jun 2025 (Fri) 100.445 100.45 100.44 100.44 680,956
5th Jun 2025 (Thu) 100.41 100.41 100.40 100.41 864,842
4th Jun 2025 (Wed) 100.395 100.40 100.39 100.40 969,448
3rd Jun 2025 (Tue) 100.385 100.39 100.38 100.39 619,481
2nd Jun 2025 (Mon) 100.375 100.38 100.37 100.38 1,946,967
30th May 2025 (Fri) 100.715 100.72 100.71 100.71 1,119,036
29th May 2025 (Thu) 100.675 100.69 100.675 100.68 1,296,263
28th May 2025 (Wed) 100.67 100.68 100.67 100.675 562,977
27th May 2025 (Tue) 100.66 100.66 100.65 100.655 1,756,219
26th May 2025 (Mon) 100.64 100.64 100.64 100.64 0
24th May 2025 (Sat) 100.645 100.65 100.64 100.64 561,691
23rd May 2025 (Fri) 100.645 100.65 100.64 100.645 561,691
22nd May 2025 (Thu) 100.605 100.61 100.60 100.605 687,288
21st May 2025 (Wed) 100.585 100.59 100.585 100.59 822,695
20th May 2025 (Tue) 100.58 100.58 100.57 100.575 482,811
19th May 2025 (Mon) 100.56 100.57 100.56 100.57 2,630,821
FTSE 100 Latest
Value8,992.12
Change19.48