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
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
8th May 2026 (Fri) 100.575 100.575 100.57 100.575 16,153
7th May 2026 (Thu) 100.555 100.555 100.54 100.55 11,100
6th May 2026 (Wed) 100.545 100.545 100.53 100.54 8,313
5th May 2026 (Tue) 100.525 100.525 100.525 100.53 2,096
4th May 2026 (Mon) 100.52 100.52 100.51 100.52 6,845
1st May 2026 (Fri) 100.51 100.52 100.50 100.515 46,154
30th Apr 2026 (Thu) 100.755 100.76 100.755 100.76 2,056
29th Apr 2026 (Wed) 100.755 100.755 100.75 100.75 3,833
28th Apr 2026 (Tue) 100.745 100.75 100.74 100.75 33,330
27th Apr 2026 (Mon) 100.735 100.735 100.73 100.73 2,694
24th Apr 2026 (Fri) 100.725 100.725 100.71 100.72 16,513
23rd Apr 2026 (Thu) 100.691 100.695 100.69 100.69 12,964
22nd Apr 2026 (Wed) 100.69 100.69 100.68 100.69 27,485
21st Apr 2026 (Tue) 100.68 100.68 100.675 100.68 15,295
20th Apr 2026 (Mon) 100.67 100.675 100.67 100.67 20,684
17th Apr 2026 (Fri) 100.655 100.66 100.65 100.66 11,346
16th Apr 2026 (Thu) 100.625 100.63 100.625 100.63 21,471
15th Apr 2026 (Wed) 100.61 100.62 100.61 100.62 6,438
14th Apr 2026 (Tue) 100.61 100.61 100.605 100.60 6,293
13th Apr 2026 (Mon) 100.595 100.605 100.59 100.60 18,528
10th Apr 2026 (Fri) 100.585 100.60 100.585 100.59 12,587
9th Apr 2026 (Thu) 100.555 100.56 100.555 100.55 12,278
8th Apr 2026 (Wed) 100.555 100.56 100.55 100.55 17,638
7th Apr 2026 (Tue) 100.545 100.55 100.54 100.54 4,028
6th Apr 2026 (Mon) 100.53 100.535 100.52 100.535 10,871
3rd Apr 2026 (Fri) 100.51 100.53 100.51 100.52 6,899
2nd Apr 2026 (Thu) 100.51 100.53 100.51 100.52 6,899
1st Apr 2026 (Wed) 100.485 100.49 100.485 100.48 4,324
31st Mar 2026 (Tue) 100.725 100.73 100.72 100.72 3,098
30th Mar 2026 (Mon) 100.705 100.71 100.705 100.71 7,701
27th Mar 2026 (Fri) 100.695 100.70 100.695 100.70 23,035
26th Mar 2026 (Thu) 100.675 100.675 100.67 100.68 8,903
25th Mar 2026 (Wed) 100.66 100.66 100.66 100.66 9,584
24th Mar 2026 (Tue) 100.65 100.66 100.65 100.65 2,844
23rd Mar 2026 (Mon) 100.635 100.65 100.635 100.64 41,465
FTSE 100 Latest
Value10,443.47
Change11.13