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
10th Jul 2026 (Fri) 100.575 100.60 100.575 100.595 16,579
9th Jul 2026 (Thu) 100.559 100.56 100.55 100.57 3,415
8th Jul 2026 (Wed) 100.55 100.56 100.54 100.54 14,719
7th Jul 2026 (Tue) 100.539 100.545 100.535 100.545 1,648
6th Jul 2026 (Mon) 100.535 100.54 100.535 100.53 6,583
3rd Jul 2026 (Fri) 100.501 100.52 100.501 100.52 0
2nd Jul 2026 (Thu) 100.501 100.53 100.501 100.52 5,762
1st Jul 2026 (Wed) 100.48 100.485 100.471 100.48 5,986
30th Jun 2026 (Tue) 100.74 100.75 100.74 100.74 5,948
29th Jun 2026 (Mon) 100.739 100.74 100.73 100.73 5,740
26th Jun 2026 (Fri) 100.725 100.73 100.72 100.73 795
25th Jun 2026 (Thu) 100.69 100.70 100.69 100.70 4,765
24th Jun 2026 (Wed) 100.71 100.71 100.68 100.69 2,999
23rd Jun 2026 (Tue) 100.67 100.68 100.67 100.67 2,548
22nd Jun 2026 (Mon) 100.69 100.69 100.665 100.67 1,428
19th Jun 2026 (Fri) 100.64 100.695 100.64 100.695 11,791
18th Jun 2026 (Thu) 100.64 100.695 100.64 100.695 11,791
17th Jun 2026 (Wed) 100.64 100.64 100.62 100.62 1,067
16th Jun 2026 (Tue) 100.65 100.65 100.62 100.62 9,922
15th Jun 2026 (Mon) 100.61 100.62 100.605 100.60 27,286
12th Jun 2026 (Fri) 100.605 100.61 100.605 100.61 13,627
11th Jun 2026 (Thu) 100.57 100.585 100.57 100.58 1,697
10th Jun 2026 (Wed) 100.565 100.565 100.56 100.56 1,081
9th Jun 2026 (Tue) 100.555 100.555 100.55 100.55 20,982
8th Jun 2026 (Mon) 100.549 100.549 100.545 100.54 7,289
5th Jun 2026 (Fri) 100.529 100.53 100.529 100.54 4,313
4th Jun 2026 (Thu) 100.501 100.51 100.501 100.5032 9,257
3rd Jun 2026 (Wed) 100.50 100.505 100.491 100.50 4,881
2nd Jun 2026 (Tue) 100.485 100.495 100.485 100.49 562
1st Jun 2026 (Mon) 100.62 100.62 100.48 100.48 11,092
29th May 2026 (Fri) 100.769 100.769 100.75 100.75 30,465
28th May 2026 (Thu) 100.735 100.74 100.735 100.74 13,336
27th May 2026 (Wed) 100.73 100.73 100.72 100.73 7,272
26th May 2026 (Tue) 100.715 100.72 100.71 100.72 170
25th May 2026 (Mon) 100.70 100.73 100.70 100.7282 4,258
22nd May 2026 (Fri) 100.70 100.73 100.70 100.7282 4,258
21st May 2026 (Thu) 100.679 100.679 100.67 100.67 5,009
20th May 2026 (Wed) 100.665 100.665 100.665 100.6641 5,734
19th May 2026 (Tue) 100.659 100.659 100.655 100.66 776
18th May 2026 (Mon) 100.645 100.645 100.645 100.64 911
15th May 2026 (Fri) 100.635 100.64 100.635 100.63 3,084
14th May 2026 (Thu) 100.61 100.62 100.61 100.61 4,114
13th May 2026 (Wed) 100.595 100.60 100.595 100.59 8,195
12th May 2026 (Tue) 100.595 100.595 100.58 100.585 17,147
11th May 2026 (Mon) 100.58 100.59 100.58 100.59 3,345
FTSE 100 Latest
Value10,497.29
Change24.84