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
10th Jul 2026 (Fri) 100.51 100.51 100.50 100.50 835,755
9th Jul 2026 (Thu) 100.48 100.48 100.47 100.48 1,108,084
8th Jul 2026 (Wed) 100.46 100.47 100.46 100.47 990,199
7th Jul 2026 (Tue) 100.45 100.46 100.45 100.46 841,012
6th Jul 2026 (Mon) 100.445 100.45 100.44 100.44 859,532
3rd Jul 2026 (Fri) 100.435 100.44 100.435 100.44 0
2nd Jul 2026 (Thu) 100.435 100.44 100.43 100.44 1,196,466
1st Jul 2026 (Wed) 100.39 100.40 100.39 100.40 2,444,388
30th Jun 2026 (Tue) 100.67 100.68 100.67 100.67 1,916,426
29th Jun 2026 (Mon) 100.665 100.67 100.66 100.67 943,059
26th Jun 2026 (Fri) 100.655 100.66 100.65 100.65 466,935
25th Jun 2026 (Thu) 100.63 100.63 100.625 100.63 1,012,605
24th Jun 2026 (Wed) 100.62 100.62 100.615 100.62 402,285
23rd Jun 2026 (Tue) 100.605 100.61 100.605 100.61 425,527
22nd Jun 2026 (Mon) 100.60 100.60 100.595 100.60 699,019
19th Jun 2026 (Fri) 100.59 100.59 100.585 100.59 812,763
18th Jun 2026 (Thu) 100.59 100.59 100.585 100.59 812,763
17th Jun 2026 (Wed) 100.55 100.555 100.545 100.55 480,657
16th Jun 2026 (Tue) 100.535 100.54 100.535 100.54 1,020,274
15th Jun 2026 (Mon) 100.53 100.53 100.52 100.53 1,021,406
12th Jun 2026 (Fri) 100.52 100.52 100.51 100.51 690,947
11th Jun 2026 (Thu) 100.49 100.49 100.485 100.49 412,469
10th Jun 2026 (Wed) 100.475 100.48 100.475 100.48 919,805
9th Jun 2026 (Tue) 100.47 100.47 100.465 100.47 776,979
8th Jun 2026 (Mon) 100.455 100.47 100.45 100.46 911,442
5th Jun 2026 (Fri) 100.455 100.46 100.44 100.45 684,433
4th Jun 2026 (Thu) 100.42 100.43 100.42 100.42 488,525
3rd Jun 2026 (Wed) 100.415 100.42 100.41 100.41 646,447
2nd Jun 2026 (Tue) 100.405 100.41 100.40 100.40 592,205
1st Jun 2026 (Mon) 100.395 100.40 100.39 100.40 1,916,764
29th May 2026 (Fri) 100.68 100.68 100.675 100.67 1,947,036
28th May 2026 (Thu) 100.655 100.66 100.65 100.65 1,095,066
27th May 2026 (Wed) 100.645 100.65 100.64 100.65 486,633
26th May 2026 (Tue) 100.64 100.64 100.63 100.64 850,391
25th May 2026 (Mon) 100.625 100.63 100.62 100.63 1,318,021
22nd May 2026 (Fri) 100.625 100.63 100.62 100.63 1,318,021
21st May 2026 (Thu) 100.59 100.59 100.58 100.58 861,105
20th May 2026 (Wed) 100.58 100.58 100.575 100.58 891,506
19th May 2026 (Tue) 100.57 100.57 100.565 100.57 983,628
18th May 2026 (Mon) 100.56 100.56 100.55 100.56 717,441
15th May 2026 (Fri) 100.55 100.55 100.54 100.55 763,317
14th May 2026 (Thu) 100.515 100.52 100.51 100.52 785,578
13th May 2026 (Wed) 100.505 100.51 100.50 100.51 986,361
12th May 2026 (Tue) 100.50 100.50 100.49 100.50 1,007,012
11th May 2026 (Mon) 100.49 100.49 100.48 100.49 895,336
FTSE 100 Latest
Value10,497.29
Change24.84