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
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
8th May 2026 (Fri) 100.475 100.48 100.475 100.48 1,253,583
7th May 2026 (Thu) 100.44 100.45 100.44 100.45 568,299
6th May 2026 (Wed) 100.435 100.44 100.43 100.44 1,405,512
5th May 2026 (Tue) 100.425 100.43 100.42 100.43 1,039,624
4th May 2026 (Mon) 100.42 100.42 100.41 100.42 1,911,896
1st May 2026 (Fri) 100.405 100.41 100.40 100.41 1,548,663
30th Apr 2026 (Thu) 100.675 100.68 100.67 100.67 984,021
29th Apr 2026 (Wed) 100.67 100.67 100.66 100.67 575,556
28th Apr 2026 (Tue) 100.655 100.66 100.65 100.66 963,802
27th Apr 2026 (Mon) 100.65 100.65 100.64 100.64 762,572
24th Apr 2026 (Fri) 100.64 100.64 100.63 100.64 1,141,593
23rd Apr 2026 (Thu) 100.60 100.61 100.60 100.61 829,133
22nd Apr 2026 (Wed) 100.59 100.60 100.59 100.60 1,009,285
21st Apr 2026 (Tue) 100.585 100.59 100.58 100.59 394,068
20th Apr 2026 (Mon) 100.575 100.58 100.57 100.57 735,311
17th Apr 2026 (Fri) 100.56 100.57 100.56 100.56 1,212,110
16th Apr 2026 (Thu) 100.535 100.54 100.53 100.53 741,667
15th Apr 2026 (Wed) 100.52 100.53 100.52 100.53 634,439
14th Apr 2026 (Tue) 100.515 100.52 100.51 100.51 834,012
13th Apr 2026 (Mon) 100.505 100.51 100.50 100.51 1,245,294
10th Apr 2026 (Fri) 100.50 100.50 100.49 100.50 905,244
9th Apr 2026 (Thu) 100.47 100.47 100.46 100.46 831,615
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
FTSE 100 Latest
Value10,443.47
Change11.13