iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.64	100.65	100.64	100.65	100.65	0.03%	19,254,798
Mar 26, 2026	100.62	100.62	100.61	100.62	100.62	0.01%	17,114,533
Mar 25, 2026	100.61	100.62	100.60	100.61	100.61	-	14,841,800
Mar 24, 2026	100.61	100.61	100.60	100.61	100.61	0.03%	17,205,345
Mar 23, 2026	100.59	100.60	100.58	100.58	100.58	-	29,372,741
Mar 20, 2026	100.58	100.58	100.57	100.58	100.58	0.03%	22,548,987
Mar 19, 2026	100.56	100.56	100.54	100.55	100.55	-	19,793,848
Mar 18, 2026	100.54	100.55	100.54	100.55	100.55	0.01%	13,671,819
Mar 17, 2026	100.54	100.54	100.53	100.54	100.54	0.02%	14,156,746
Mar 16, 2026	100.52	100.53	100.52	100.52	100.52	-	14,553,625
Mar 13, 2026	100.51	100.52	100.51	100.52	100.52	0.03%	17,064,480
Mar 12, 2026	100.49	100.49	100.48	100.49	100.49	0.01%	16,744,767
Mar 11, 2026	100.47	100.48	100.47	100.48	100.48	0.02%	11,887,952
Mar 10, 2026	100.47	100.47	100.46	100.46	100.46	-	13,359,447
Mar 9, 2026	100.46	100.46	100.45	100.46	100.46	0.01%	18,372,579
Mar 6, 2026	100.44	100.45	100.44	100.45	100.45	0.04%	18,417,912
Mar 5, 2026	100.42	100.42	100.41	100.41	100.41	0.01%	15,929,820
Mar 4, 2026	100.41	100.41	100.40	100.40	100.40	-	14,055,720
Mar 3, 2026	100.40	100.40	100.39	100.40	100.40	0.02%	18,801,004
Mar 2, 2026	100.39	100.39	100.38	100.38	100.38	-0.26%	33,993,436
Feb 27, 2026	100.65	100.65	100.64	100.64	100.37	0.02%	26,602,411
Feb 26, 2026	100.61	100.62	100.61	100.62	100.35	0.02%	13,658,525
Feb 25, 2026	100.61	100.61	100.60	100.60	100.33	0.01%	12,532,003
Feb 24, 2026	100.60	100.60	100.59	100.59	100.32	-	12,168,916
Feb 23, 2026	100.59	100.59	100.58	100.59	100.32	0.02%	13,465,360
Feb 20, 2026	100.58	100.58	100.57	100.57	100.30	0.02%	13,489,959
Feb 19, 2026	100.55	100.55	100.54	100.55	100.28	0.01%	11,292,098
Feb 18, 2026	100.54	100.54	100.53	100.54	100.27	0.02%	10,207,259
Feb 17, 2026	100.53	100.53	100.52	100.52	100.25	-	14,976,248
Feb 13, 2026	100.52	100.52	100.51	100.52	100.25	0.04%	14,917,187
Feb 12, 2026	100.47	100.48	100.47	100.48	100.21	0.02%	16,593,919
Feb 11, 2026	100.47	100.47	100.46	100.46	100.19	-	12,584,436
Feb 10, 2026	100.46	100.46	100.45	100.46	100.19	0.01%	14,002,727
Feb 9, 2026	100.44	100.45	100.44	100.45	100.18	0.02%	13,991,633
Feb 6, 2026	100.43	100.44	100.43	100.43	100.16	0.03%	17,381,414
Feb 5, 2026	100.41	100.41	100.40	100.40	100.13	-	20,371,152
Feb 4, 2026	100.40	100.40	100.39	100.40	100.13	0.01%	18,129,380
Feb 3, 2026	100.39	100.39	100.38	100.39	100.12	0.02%	18,150,784
Feb 2, 2026	100.38	100.38	100.37	100.37	100.10	-0.30%	31,225,300
Jan 30, 2026	100.67	100.68	100.67	100.67	100.09	0.02%	29,215,192
Jan 29, 2026	100.64	100.65	100.64	100.65	100.07	0.01%	16,031,748
Jan 28, 2026	100.63	100.64	100.63	100.64	100.06	0.02%	11,987,524
Jan 27, 2026	100.63	100.64	100.62	100.62	100.04	-	13,393,642
Jan 26, 2026	100.62	100.62	100.61	100.62	100.04	0.01%	16,872,019
Jan 23, 2026	100.61	100.61	100.60	100.61	100.03	0.03%	12,143,024
Jan 22, 2026	100.58	100.58	100.57	100.58	100.00	0.02%	13,618,465
Jan 21, 2026	100.57	100.58	100.56	100.56	99.98	-	17,502,067
Jan 20, 2026	100.56	100.57	100.56	100.56	99.98	-	19,394,612
Jan 16, 2026	100.55	100.56	100.55	100.56	99.98	0.04%	14,766,771
Jan 15, 2026	100.51	100.52	100.51	100.52	99.94	0.01%	11,469,519

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.