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
28th Sep 2026 (Mon) 100.66 100.67 100.66 100.67 330,841
25th Sep 2026 (Fri) 100.655 100.66 100.65 100.66 497,539
24th Sep 2026 (Thu) 100.625 100.63 100.62 100.62 479,538
23rd Sep 2026 (Wed) 100.62 100.62 100.61 100.62 687,185
22nd Sep 2026 (Tue) 100.60 100.61 100.60 100.61 634,910
21st Sep 2026 (Mon) 100.595 100.60 100.59 100.60 661,338
18th Sep 2026 (Fri) 100.589 100.59 100.58 100.59 765,916
17th Sep 2026 (Thu) 100.55 100.56 100.55 100.56 885,973
16th Sep 2026 (Wed) 100.545 100.55 100.54 100.55 327,910
15th Sep 2026 (Tue) 100.535 100.535 100.53 100.53 531,160
14th Sep 2026 (Mon) 100.52 100.53 100.52 100.53 477,086
11th Sep 2026 (Fri) 100.515 100.52 100.51 100.52 722,738
10th Sep 2026 (Thu) 100.495 100.50 100.49 100.50 823,845
9th Sep 2026 (Wed) 100.485 100.49 100.48 100.49 779,736
8th Sep 2026 (Tue) 100.48 100.48 100.47 100.48 1,148,972
7th Sep 2026 (Mon) 100.465 100.47 100.46 100.47 789,048
4th Sep 2026 (Fri) 100.465 100.47 100.46 100.47 789,048
3rd Sep 2026 (Thu) 100.425 100.43 100.42 100.43 634,148
2nd Sep 2026 (Wed) 100.41 100.415 100.41 100.42 682,140
1st Sep 2026 (Tue) 100.405 100.405 100.40 100.41 2,221,364
31st Aug 2026 (Mon) 100.69 100.70 100.69 100.69 2,345,533
28th Aug 2026 (Fri) 100.70 100.70 100.69 100.69 499,836
27th Aug 2026 (Thu) 100.665 100.67 100.66 100.66 455,708
26th Aug 2026 (Wed) 100.65 100.66 100.65 100.65 271,507
25th Aug 2026 (Tue) 100.645 100.65 100.64 100.64 458,106
24th Aug 2026 (Mon) 100.635 100.64 100.63 100.64 430,014
21st Aug 2026 (Fri) 100.625 100.63 100.62 100.63 494,458
20th Aug 2026 (Thu) 100.595 100.60 100.59 100.59 926,866
19th Aug 2026 (Wed) 100.585 100.59 100.58 100.59 510,173
18th Aug 2026 (Tue) 100.575 100.58 100.57 100.57 901,477
17th Aug 2026 (Mon) 100.565 100.57 100.56 100.56 883,589
14th Aug 2026 (Fri) 100.55 100.56 100.55 100.56 387,426
13th Aug 2026 (Thu) 100.525 100.53 100.52 100.53 478,770
12th Aug 2026 (Wed) 100.515 100.52 100.51 100.52 588,476
11th Aug 2026 (Tue) 100.505 100.505 100.50 100.51 294,932
10th Aug 2026 (Mon) 100.495 100.50 100.49 100.50 373,644
7th Aug 2026 (Fri) 100.485 100.49 100.48 100.48 620,337
6th Aug 2026 (Thu) 100.455 100.46 100.45 100.46 410,479
5th Aug 2026 (Wed) 100.445 100.45 100.44 100.45 511,328
4th Aug 2026 (Tue) 100.43 100.43 100.42 100.43 512,356
3rd Aug 2026 (Mon) 100.425 100.43 100.42 100.42 1,171,797
31st Jul 2026 (Fri) 100.71 100.72 100.71 100.71 1,506,660
30th Jul 2026 (Thu) 100.69 100.69 100.68 100.69 1,024,666
29th Jul 2026 (Wed) 100.66 100.68 100.66 100.68 1,020,781
FTSE 100 Latest
Value10,684.88
Change-10.37