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!

Schwab Governme (SGVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 100.28 100.30 100.28 100.295 4,742
17th Jul 2025 (Thu) 100.27 100.27 100.27 100.27 134
16th Jul 2025 (Wed) 100.231 100.26 100.231 100.269 1,639
15th Jul 2025 (Tue) 100.245 100.25 100.245 100.245 5,427
14th Jul 2025 (Mon) 100.23 100.249 100.23 100.24 7,266
11th Jul 2025 (Fri) 100.20 100.22 100.20 100.22 0
10th Jul 2025 (Thu) 100.20 100.219 100.171 100.21 7,388
9th Jul 2025 (Wed) 100.19 100.19 100.19 100.18 28
8th Jul 2025 (Tue) 100.17 100.19 100.17 100.1861 9,316
7th Jul 2025 (Mon) 100.155 100.169 100.15 100.15 3,526
4th Jul 2025 (Fri) 100.119 100.14 100.119 100.14 0
3rd Jul 2025 (Thu) 100.119 100.14 100.119 100.14 0
2nd Jul 2025 (Wed) 100.119 100.12 100.115 100.115 3,037
1st Jul 2025 (Tue) 100.09 100.10 100.09 100.095 7,414
30th Jun 2025 (Mon) 100.229 100.229 100.215 100.215 6,072
27th Jun 2025 (Fri) 100.209 100.21 100.20 100.205 4,754
26th Jun 2025 (Thu) 100.179 100.18 100.17 100.1791 6,846
25th Jun 2025 (Wed) 100.155 100.169 100.155 100.165 1,738
24th Jun 2025 (Tue) 100.14 100.159 100.14 100.1563 7,680
23rd Jun 2025 (Mon) 100.149 100.149 100.13 100.1334 6,620
20th Jun 2025 (Fri) 100.109 100.11 100.109 100.12 5,718
19th Jun 2025 (Thu) 100.079 100.079 100.079 100.08 3,710
18th Jun 2025 (Wed) 100.079 100.079 100.079 100.08 3,710
17th Jun 2025 (Tue) 100.069 100.07 100.06 100.0665 4,476
16th Jun 2025 (Mon) 100.049 100.05 100.04 100.04 2,486
13th Jun 2025 (Fri) 100.04 100.04 100.04 100.04 119
FTSE 100 Latest
Value8,992.12
Change19.48