iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	100.57	100.57	100.56	100.56	100.56	0.02%	9,501,570
Jun 17, 2025	100.55	100.55	100.54	100.54	100.54	0.01%	8,734,456
Jun 16, 2025	100.54	100.54	100.53	100.53	100.53	-	10,286,452
Jun 13, 2025	100.52	100.53	100.52	100.53	100.53	0.04%	7,880,306
Jun 12, 2025	100.49	100.49	100.48	100.49	100.49	0.01%	9,574,898
Jun 11, 2025	100.48	100.48	100.47	100.48	100.48	0.02%	10,138,754
Jun 10, 2025	100.47	100.47	100.46	100.46	100.46	0.01%	9,201,772
Jun 9, 2025	100.45	100.46	100.45	100.45	100.45	0.01%	9,902,068
Jun 6, 2025	100.45	100.45	100.44	100.44	100.44	0.03%	9,122,424
Jun 5, 2025	100.41	100.41	100.40	100.41	100.41	0.01%	10,152,631
Jun 4, 2025	100.40	100.40	100.39	100.40	100.40	0.01%	8,923,793
Jun 3, 2025	100.39	100.39	100.38	100.39	100.39	0.01%	11,979,544
Jun 2, 2025	100.38	100.38	100.37	100.38	100.38	-0.33%	21,934,030
May 30, 2025	100.71	100.72	100.71	100.71	100.35	0.03%	14,209,488
May 29, 2025	100.68	100.69	100.67	100.68	100.32	-	10,435,739
May 28, 2025	100.68	100.68	100.67	100.68	100.32	0.03%	8,415,209
May 27, 2025	100.66	100.66	100.65	100.65	100.29	0.01%	10,526,640
May 23, 2025	100.65	100.65	100.64	100.64	100.28	0.03%	9,119,434
May 22, 2025	100.60	100.61	100.60	100.61	100.25	0.02%	8,901,730
May 21, 2025	100.59	100.59	100.58	100.59	100.23	0.01%	11,325,898
May 20, 2025	100.58	100.58	100.57	100.58	100.22	0.02%	9,249,089
May 19, 2025	100.57	100.57	100.56	100.56	100.20	0.01%	15,759,066
May 16, 2025	100.55	100.56	100.55	100.55	100.19	0.04%	10,109,303
May 15, 2025	100.52	100.52	100.51	100.51	100.15	-	10,057,572
May 14, 2025	100.50	100.51	100.50	100.51	100.15	0.01%	9,821,109
May 13, 2025	100.49	100.50	100.49	100.50	100.14	0.02%	18,174,397
May 12, 2025	100.48	100.49	100.48	100.48	100.12	-	16,808,333
May 9, 2025	100.47	100.48	100.47	100.48	100.12	0.03%	11,793,744
May 8, 2025	100.44	100.45	100.43	100.45	100.09	0.03%	11,931,067
May 7, 2025	100.43	100.43	100.42	100.42	100.06	0.01%	8,542,855
May 6, 2025	100.42	100.42	100.41	100.41	100.05	-	8,985,996
May 5, 2025	100.41	100.41	100.40	100.41	100.05	0.01%	13,223,731
May 2, 2025	100.39	100.40	100.39	100.40	100.04	0.03%	13,930,879
May 1, 2025	100.37	100.37	100.36	100.37	100.01	-0.32%	21,288,666
Apr 30, 2025	100.67	100.69	100.67	100.69	100.00	0.03%	16,040,248
Apr 29, 2025	100.66	100.67	100.66	100.66	99.97	0.01%	8,554,985
Apr 28, 2025	100.65	100.66	100.65	100.65	99.96	-	9,127,948
Apr 25, 2025	100.65	100.65	100.64	100.65	99.96	0.04%	8,822,679
Apr 24, 2025	100.62	100.62	100.61	100.61	99.92	-	12,068,736
Apr 23, 2025	100.60	100.61	100.59	100.61	99.92	0.03%	19,135,143
Apr 22, 2025	100.59	100.59	100.58	100.58	99.89	0.01%	11,603,361
Apr 21, 2025	100.58	100.58	100.57	100.57	99.88	-	10,756,100
Apr 17, 2025	100.58	100.58	100.57	100.57	99.88	0.04%	8,652,743
Apr 16, 2025	100.53	100.53	100.52	100.53	99.84	0.02%	8,840,005
Apr 15, 2025	100.51	100.51	100.50	100.51	99.82	0.01%	10,043,681
Apr 14, 2025	100.49	100.50	100.49	100.50	99.81	0.01%	13,772,253
Apr 11, 2025	100.49	100.49	100.48	100.49	99.80	0.05%	12,916,557
Apr 10, 2025	100.44	100.45	100.44	100.44	99.75	-	16,851,485
Apr 9, 2025	100.43	100.44	100.43	100.44	99.75	0.02%	21,838,816
Apr 8, 2025	100.42	100.43	100.41	100.42	99.73	-	17,116,067

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.