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
8th Apr 2026 (Wed) 100.455 100.46 100.45 100.45 1,429,625
7th Apr 2026 (Tue) 100.445 100.45 100.44 100.45 597,285
6th Apr 2026 (Mon) 100.435 100.44 100.43 100.44 892,190
3rd Apr 2026 (Fri) 100.42 100.43 100.42 100.43 1,467,223
2nd Apr 2026 (Thu) 100.42 100.43 100.42 100.43 1,467,223
1st Apr 2026 (Wed) 100.385 100.39 100.385 100.39 2,902,063
31st Mar 2026 (Tue) 100.665 100.67 100.66 100.66 1,198,101
30th Mar 2026 (Mon) 100.655 100.66 100.655 100.66 812,985
27th Mar 2026 (Fri) 100.65 100.65 100.64 100.65 929,101
26th Mar 2026 (Thu) 100.62 100.62 100.615 100.62 499,692
25th Mar 2026 (Wed) 100.61 100.615 100.60 100.61 700,090
24th Mar 2026 (Tue) 100.605 100.61 100.60 100.61 585,084
23rd Mar 2026 (Mon) 100.585 100.59 100.585 100.58 1,505,445
20th Mar 2026 (Fri) 100.58 100.58 100.575 100.58 1,641,646
19th Mar 2026 (Thu) 100.55 100.555 100.54 100.55 606,377
18th Mar 2026 (Wed) 100.54 100.545 100.54 100.55 1,263,227
17th Mar 2026 (Tue) 100.535 100.535 100.53 100.54 481,059
16th Mar 2026 (Mon) 100.525 100.525 100.52 100.52 475,532
13th Mar 2026 (Fri) 100.51 100.515 100.51 100.52 466,648
12th Mar 2026 (Thu) 100.485 100.485 100.48 100.49 1,138,279
11th Mar 2026 (Wed) 100.47 100.475 100.47 100.48 452,193
10th Mar 2026 (Tue) 100.46 100.465 100.46 100.46 510,985
9th Mar 2026 (Mon) 100.45 100.455 100.45 100.46 642,830
6th Mar 2026 (Fri) 100.445 100.45 100.44 100.45 599,931
5th Mar 2026 (Thu) 100.41 100.415 100.41 100.41 425,513
4th Mar 2026 (Wed) 100.405 100.405 100.40 100.40 864,294
3rd Mar 2026 (Tue) 100.39 100.395 100.39 100.40 771,658
2nd Mar 2026 (Mon) 100.385 100.39 100.38 100.38 2,408,134
27th Feb 2026 (Fri) 100.64 100.65 100.64 100.64 1,840,869
26th Feb 2026 (Thu) 100.615 100.62 100.61 100.62 392,159
25th Feb 2026 (Wed) 100.585 100.60 100.585 100.60 0
24th Feb 2026 (Tue) 100.585 100.59 100.585 100.59 0
23rd Feb 2026 (Mon) 100.585 100.59 100.58 100.59 611,953
20th Feb 2026 (Fri) 100.575 100.58 100.575 100.57 939,623
19th Feb 2026 (Thu) 100.545 100.55 100.545 100.55 655,960
18th Feb 2026 (Wed) 100.54 100.54 100.53 100.54 434,079
17th Feb 2026 (Tue) 100.525 100.53 100.52 100.52 675,579
16th Feb 2026 (Mon) 100.515 100.52 100.51 100.52 578,131
13th Feb 2026 (Fri) 100.515 100.52 100.51 100.52 578,131
12th Feb 2026 (Thu) 100.475 100.48 100.47 100.48 1,250,116
11th Feb 2026 (Wed) 100.47 100.47 100.46 100.46 665,692
10th Feb 2026 (Tue) 100.46 100.46 100.45 100.46 994,199
9th Feb 2026 (Mon) 100.45 100.45 100.44 100.45 500,357
FTSE 100 Latest
Value10,608.88
Change260.09