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!

Schwab Governme (SGVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 100.535 100.535 100.535 100.53 896
18th Sep 2025 (Thu) 100.495 100.50 100.495 100.49 19,294
17th Sep 2025 (Wed) 100.485 100.49 100.485 100.485 9,184
16th Sep 2025 (Tue) 100.465 100.48 100.465 100.47 12,318
15th Sep 2025 (Mon) 100.455 100.46 100.451 100.455 19,404
12th Sep 2025 (Fri) 100.43 100.46 100.43 100.455 4,483
11th Sep 2025 (Thu) 100.41 100.42 100.41 100.415 9,160
10th Sep 2025 (Wed) 100.395 100.40 100.395 100.395 13,542
9th Sep 2025 (Tue) 100.385 100.39 100.385 100.39 15,373
8th Sep 2025 (Mon) 100.389 100.389 100.375 100.385 12,264
5th Sep 2025 (Fri) 100.37 100.37 100.36 100.375 10,868
4th Sep 2025 (Thu) 100.325 100.34 100.321 100.35 9,736
3rd Sep 2025 (Wed) 100.319 100.319 100.315 100.3181 7,393
2nd Sep 2025 (Tue) 100.31 100.35 100.305 100.32 18,322
1st Sep 2025 (Mon) 100.53 100.55 100.53 100.54 9,553
29th Aug 2025 (Fri) 100.53 100.55 100.53 100.54 9,553
28th Aug 2025 (Thu) 100.475 100.48 100.475 100.4895 3,051
27th Aug 2025 (Wed) 100.469 100.47 100.465 100.47 6,272
26th Aug 2025 (Tue) 100.459 100.46 100.459 100.46 4,879
25th Aug 2025 (Mon) 100.45 100.455 100.445 100.455 4,681
22nd Aug 2025 (Fri) 100.435 100.47 100.435 100.45 6,693
21st Aug 2025 (Thu) 100.395 100.40 100.395 100.40 7,243
20th Aug 2025 (Wed) 100.39 100.39 100.39 100.39 2,604
19th Aug 2025 (Tue) 100.375 100.38 100.375 100.379 3,546
18th Aug 2025 (Mon) 100.369 100.369 100.36 100.365 6,595
15th Aug 2025 (Fri) 100.355 100.36 100.355 100.36 2,535
14th Aug 2025 (Thu) 100.329 100.329 100.32 100.33 6,032
13th Aug 2025 (Wed) 100.31 100.32 100.31 100.31 4,350
12th Aug 2025 (Tue) 100.29 100.30 100.29 100.2953 810
11th Aug 2025 (Mon) 100.289 100.29 100.28 100.30 14,744
8th Aug 2025 (Fri) 100.259 100.27 100.24 100.27 8,855
7th Aug 2025 (Thu) 100.24 100.24 100.24 100.24 658
6th Aug 2025 (Wed) 100.23 100.24 100.23 100.225 2,106
5th Aug 2025 (Tue) 100.215 100.22 100.215 100.215 3,251
4th Aug 2025 (Mon) 100.21 100.21 100.21 100.2088 104
1st Aug 2025 (Fri) 100.18 100.18 100.18 100.19 350
31st Jul 2025 (Thu) 100.41 100.42 100.41 100.41 2,870
30th Jul 2025 (Wed) 100.391 100.419 100.391 100.405 2,365
29th Jul 2025 (Tue) 100.399 100.399 100.395 100.395 0
28th Jul 2025 (Mon) 100.399 100.399 100.399 100.38 22
25th Jul 2025 (Fri) 100.36 100.369 100.36 100.37 1,748
24th Jul 2025 (Thu) 100.35 100.369 100.34 100.35 7,387
23rd Jul 2025 (Wed) 100.335 100.34 100.335 100.335 586
22nd Jul 2025 (Tue) 100.301 100.32 100.301 100.32 908
FTSE 100 Latest
Value9,216.67
Change-11.44