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
6th Feb 2026 (Fri) 100.515 100.52 100.51 100.515 10,895
5th Feb 2026 (Thu) 100.485 100.485 100.485 100.485 8,641
4th Feb 2026 (Wed) 100.475 100.48 100.47 100.48 12,060
3rd Feb 2026 (Tue) 100.47 100.47 100.465 100.46 4,337
2nd Feb 2026 (Mon) 100.455 100.46 100.45 100.45 5,391
30th Jan 2026 (Fri) 100.765 100.765 100.76 100.77 16,472
29th Jan 2026 (Thu) 100.735 100.74 100.73 100.74 2,711
28th Jan 2026 (Wed) 100.725 100.73 100.72 100.72 6,296
27th Jan 2026 (Tue) 100.715 100.715 100.71 100.72 17,929
26th Jan 2026 (Mon) 100.71 100.715 100.70 100.70 10,936
23rd Jan 2026 (Fri) 100.70 100.705 100.69 100.70 36,867
22nd Jan 2026 (Thu) 100.675 100.69 100.67 100.67 14,298
21st Jan 2026 (Wed) 100.66 100.67 100.66 100.66 4,668
20th Jan 2026 (Tue) 100.655 100.66 100.655 100.65 11,442
19th Jan 2026 (Mon) 100.645 100.65 100.645 100.64 3,706
16th Jan 2026 (Fri) 100.645 100.65 100.645 100.64 3,706
15th Jan 2026 (Thu) 100.615 100.62 100.61 100.615 4,112
14th Jan 2026 (Wed) 100.605 100.61 100.60 100.60 15,737
13th Jan 2026 (Tue) 100.595 100.595 100.595 100.585 1,796
12th Jan 2026 (Mon) 100.585 100.585 100.585 100.585 21,859
9th Jan 2026 (Fri) 100.585 100.59 100.585 100.59 8,646
8th Jan 2026 (Thu) 100.545 100.55 100.545 100.55 2,691
7th Jan 2026 (Wed) 100.54 100.55 100.54 100.54 2,336
6th Jan 2026 (Tue) 100.53 100.54 100.53 100.535 34,905
5th Jan 2026 (Mon) 100.525 100.525 100.52 100.525 600
2nd Jan 2026 (Fri) 100.515 100.515 100.51 100.515 3,778
1st Jan 2026 (Thu) 100.48 100.50 100.48 100.485 78,182
31st Dec 2025 (Wed) 100.48 100.50 100.48 100.485 78,182
30th Dec 2025 (Tue) 100.465 100.47 100.46 100.46 14,052
29th Dec 2025 (Mon) 100.445 100.46 100.445 100.46 8,512
26th Dec 2025 (Fri) 100.44 100.46 100.44 100.46 20,895
25th Dec 2025 (Thu) 100.415 100.42 100.41 100.42 15,448
24th Dec 2025 (Wed) 100.415 100.42 100.41 100.42 15,448
23rd Dec 2025 (Tue) 100.395 100.41 100.395 100.41 8,200
22nd Dec 2025 (Mon) 100.395 100.395 100.39 100.40 4,643
19th Dec 2025 (Fri) 100.375 100.38 100.375 100.38 9,846
18th Dec 2025 (Thu) 100.635 100.64 100.635 100.64 1,664
17th Dec 2025 (Wed) 100.62 100.63 100.62 100.63 1,592
16th Dec 2025 (Tue) 100.62 100.62 100.615 100.62 3,280
15th Dec 2025 (Mon) 100.61 100.61 100.605 100.61 8,498
12th Dec 2025 (Fri) 100.595 100.60 100.59 100.60 13,979
11th Dec 2025 (Thu) 100.565 100.565 100.565 100.56 3,414
10th Dec 2025 (Wed) 100.555 100.56 100.555 100.55 484
9th Dec 2025 (Tue) 100.545 100.545 100.54 100.55 6,602
8th Dec 2025 (Mon) 100.525 100.53 100.525 100.53 20,121
FTSE 100 Latest
Value10,369.75
Change60.53