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
28th Sep 2026 (Mon) 100.745 100.75 100.74 100.74 2,630
25th Sep 2026 (Fri) 100.735 100.74 100.73 100.735 11,785
24th Sep 2026 (Thu) 100.71 100.715 100.705 100.72 39,780
23rd Sep 2026 (Wed) 100.709 100.71 100.695 100.69 10,428
22nd Sep 2026 (Tue) 100.695 100.695 100.69 100.69 7,444
21st Sep 2026 (Mon) 100.675 100.68 100.67 100.68 25,808
18th Sep 2026 (Fri) 100.675 100.68 100.67 100.67 31,631
17th Sep 2026 (Thu) 100.645 100.645 100.64 100.64 10,306
16th Sep 2026 (Wed) 100.64 100.64 100.63 100.63 2,754
15th Sep 2026 (Tue) 100.621 100.63 100.62 100.62 12,838
14th Sep 2026 (Mon) 100.62 100.62 100.61 100.61 8,868
11th Sep 2026 (Fri) 100.619 100.619 100.605 100.60 30,600
10th Sep 2026 (Thu) 100.585 100.60 100.58 100.60 29,029
9th Sep 2026 (Wed) 100.585 100.585 100.575 100.57 3,772
8th Sep 2026 (Tue) 100.579 100.579 100.565 100.56 18,142
7th Sep 2026 (Mon) 100.57 100.57 100.56 100.56 23,146
4th Sep 2026 (Fri) 100.57 100.57 100.56 100.56 23,146
3rd Sep 2026 (Thu) 100.525 100.53 100.515 100.52 46,730
2nd Sep 2026 (Wed) 100.52 100.52 100.51 100.52 21,105
1st Sep 2026 (Tue) 100.53 100.53 100.50 100.50 7,587
31st Aug 2026 (Mon) 100.76 100.765 100.76 100.76 20
28th Aug 2026 (Fri) 100.755 100.765 100.75 100.76 16,684
27th Aug 2026 (Thu) 100.73 100.735 100.73 100.735 5,026
26th Aug 2026 (Wed) 100.73 100.73 100.72 100.725 4,487
25th Aug 2026 (Tue) 100.72 100.72 100.71 100.72 1,538
24th Aug 2026 (Mon) 100.70 100.71 100.70 100.71 1,940
21st Aug 2026 (Fri) 100.699 100.70 100.69 100.70 23,869
20th Aug 2026 (Thu) 100.67 100.67 100.66 100.67 21,671
19th Aug 2026 (Wed) 100.655 100.66 100.655 100.66 6,782
18th Aug 2026 (Tue) 100.65 100.66 100.64 100.65 17,408
17th Aug 2026 (Mon) 100.645 100.645 100.64 100.642 14,019
14th Aug 2026 (Fri) 100.64 100.65 100.64 100.645 71,947
13th Aug 2026 (Thu) 100.609 100.61 100.60 100.60 3,458
12th Aug 2026 (Wed) 100.595 100.60 100.59 100.60 24,676
11th Aug 2026 (Tue) 100.585 100.585 100.58 100.59 6,303
10th Aug 2026 (Mon) 100.599 100.60 100.571 100.58 537
7th Aug 2026 (Fri) 100.565 100.57 100.56 100.565 3,606
6th Aug 2026 (Thu) 100.535 100.535 100.53 100.54 659
5th Aug 2026 (Wed) 100.529 100.53 100.529 100.53 27,929
4th Aug 2026 (Tue) 100.51 100.52 100.51 100.52 6,181
3rd Aug 2026 (Mon) 100.54 100.54 100.505 100.51 30,874
31st Jul 2026 (Fri) 100.78 100.79 100.78 100.78 23,626
30th Jul 2026 (Thu) 100.759 100.77 100.75 100.76 305
29th Jul 2026 (Wed) 100.74 100.75 100.74 100.75 2,191
FTSE 100 Latest
Value10,684.88
Change-10.37