iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	100.58	100.58	100.57	100.57	100.57	0.04%	8,494,562
Apr 16, 2025	100.53	100.53	100.52	100.53	100.53	0.02%	8,840,005
Apr 15, 2025	100.51	100.51	100.50	100.51	100.51	0.01%	10,043,681
Apr 14, 2025	100.49	100.50	100.49	100.50	100.50	0.01%	13,772,253
Apr 11, 2025	100.49	100.49	100.48	100.49	100.49	0.05%	12,916,557
Apr 10, 2025	100.44	100.45	100.44	100.44	100.44	-	16,851,485
Apr 9, 2025	100.43	100.44	100.43	100.44	100.44	0.02%	21,838,816
Apr 8, 2025	100.42	100.43	100.41	100.42	100.42	-	17,116,067
Apr 7, 2025	100.41	100.42	100.41	100.42	100.42	0.01%	22,564,022
Apr 4, 2025	100.40	100.41	100.40	100.41	100.41	0.03%	22,826,288
Apr 3, 2025	100.37	100.38	100.36	100.38	100.38	0.02%	13,988,757
Apr 2, 2025	100.36	100.36	100.35	100.36	100.36	0.01%	10,658,877
Apr 1, 2025	100.35	100.35	100.34	100.35	100.35	-0.32%	21,033,208
Mar 31, 2025	100.67	100.68	100.67	100.67	100.32	-	18,210,772
Mar 28, 2025	100.66	100.67	100.66	100.67	100.32	0.03%	11,747,104
Mar 27, 2025	100.64	100.64	100.63	100.64	100.29	0.01%	10,022,008
Mar 26, 2025	100.63	100.63	100.62	100.63	100.28	0.02%	12,321,868
Mar 25, 2025	100.61	100.61	100.60	100.61	100.26	0.01%	13,844,793
Mar 24, 2025	100.61	100.61	100.60	100.60	100.25	0.02%	13,854,646
Mar 21, 2025	100.59	100.59	100.58	100.58	100.23	0.03%	13,101,819
Mar 20, 2025	100.56	100.56	100.55	100.55	100.20	-	12,648,505
Mar 19, 2025	100.54	100.55	100.54	100.55	100.20	0.02%	13,584,822
Mar 18, 2025	100.53	100.53	100.52	100.53	100.19	0.01%	9,213,120
Mar 17, 2025	100.52	100.52	100.51	100.52	100.18	0.01%	9,018,288
Mar 14, 2025	100.51	100.51	100.50	100.51	100.17	0.03%	11,421,920
Mar 13, 2025	100.46	100.48	100.46	100.48	100.14	0.03%	13,110,588
Mar 12, 2025	100.46	100.46	100.45	100.45	100.11	-	11,307,312
Mar 11, 2025	100.44	100.45	100.44	100.45	100.11	0.02%	11,456,943
Mar 10, 2025	100.44	100.44	100.43	100.43	100.09	-	14,594,747
Mar 7, 2025	100.43	100.43	100.42	100.43	100.09	0.03%	8,962,370
Mar 6, 2025	100.39	100.40	100.38	100.40	100.06	0.03%	9,925,495
Mar 5, 2025	100.37	100.38	100.37	100.37	100.03	-	7,162,553
Mar 4, 2025	100.37	100.37	100.36	100.37	100.03	0.01%	11,543,096
Mar 3, 2025	100.36	100.36	100.35	100.36	100.02	-0.29%	17,436,648
Feb 28, 2025	100.65	100.66	100.65	100.65	99.99	0.02%	13,772,572
Feb 27, 2025	100.63	100.63	100.62	100.63	99.97	0.03%	10,807,838
Feb 26, 2025	100.60	100.61	100.60	100.60	99.94	-	9,566,652
Feb 25, 2025	100.59	100.60	100.59	100.60	99.94	0.01%	10,827,749
Feb 24, 2025	100.59	100.59	100.58	100.59	99.93	0.01%	9,734,560
Feb 21, 2025	100.57	100.58	100.57	100.58	99.92	0.04%	9,110,962
Feb 20, 2025	100.54	100.54	100.53	100.54	99.88	0.02%	7,608,016
Feb 19, 2025	100.53	100.53	100.52	100.52	99.86	-	7,277,557
Feb 18, 2025	100.52	100.52	100.51	100.52	99.86	0.02%	15,815,186
Feb 14, 2025	100.51	100.51	100.50	100.50	99.84	0.04%	7,648,103
Feb 13, 2025	100.46	100.46	100.45	100.46	99.80	0.02%	5,690,055
Feb 12, 2025	100.44	100.45	100.44	100.44	99.78	0.01%	6,618,848
Feb 11, 2025	100.44	100.44	100.43	100.43	99.77	-	6,424,123
Feb 10, 2025	100.43	100.43	100.42	100.43	99.77	0.02%	7,517,766
Feb 7, 2025	100.42	100.42	100.40	100.41	99.75	0.03%	6,758,699
Feb 6, 2025	100.38	100.38	100.37	100.38	99.72	0.02%	5,804,266

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.