iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	100.53	100.53	100.52	100.52	100.52	0.01%	9,931,687
Jul 14, 2025	100.52	100.52	100.51	100.51	100.51	-	10,293,900
Jul 11, 2025	100.50	100.51	100.50	100.51	100.51	0.04%	9,288,861
Jul 10, 2025	100.47	100.48	100.46	100.47	100.47	0.02%	10,071,650
Jul 9, 2025	100.46	100.46	100.45	100.45	100.45	-0.01%	11,156,609
Jul 8, 2025	100.45	100.46	100.44	100.46	100.46	0.02%	13,107,782
Jul 7, 2025	100.44	100.44	100.43	100.44	100.44	0.02%	12,363,915
Jul 3, 2025	100.42	100.43	100.42	100.42	100.42	0.05%	7,404,740
Jul 2, 2025	100.38	100.38	100.37	100.37	100.37	-	10,850,770
Jul 1, 2025	100.37	100.37	100.36	100.37	100.37	-0.32%	24,173,857
Jun 30, 2025	100.69	100.70	100.69	100.69	100.34	-	18,195,597
Jun 27, 2025	100.69	100.69	100.68	100.69	100.34	0.04%	9,742,349
Jun 26, 2025	100.66	100.66	100.65	100.65	100.30	0.01%	9,277,650
Jun 25, 2025	100.65	100.65	100.64	100.64	100.29	0.01%	8,015,135
Jun 24, 2025	100.64	100.64	100.63	100.63	100.28	0.01%	10,132,088
Jun 23, 2025	100.62	100.62	100.61	100.62	100.27	0.02%	8,847,271
Jun 20, 2025	100.61	100.61	100.60	100.60	100.25	0.04%	9,399,417
Jun 18, 2025	100.57	100.57	100.56	100.56	100.21	0.02%	9,783,421
Jun 17, 2025	100.55	100.55	100.54	100.54	100.19	0.01%	8,734,456
Jun 16, 2025	100.54	100.54	100.53	100.53	100.18	-	10,286,452
Jun 13, 2025	100.52	100.53	100.52	100.53	100.18	0.04%	7,880,306
Jun 12, 2025	100.49	100.49	100.48	100.49	100.14	0.01%	9,574,898
Jun 11, 2025	100.48	100.48	100.47	100.48	100.13	0.02%	10,138,754
Jun 10, 2025	100.47	100.47	100.46	100.46	100.11	0.01%	9,201,772
Jun 9, 2025	100.45	100.46	100.45	100.45	100.10	0.01%	9,902,068
Jun 6, 2025	100.45	100.45	100.44	100.44	100.09	0.03%	9,122,424
Jun 5, 2025	100.41	100.41	100.40	100.41	100.06	0.01%	10,152,631
Jun 4, 2025	100.40	100.40	100.39	100.40	100.05	0.01%	8,923,793
Jun 3, 2025	100.39	100.39	100.38	100.39	100.04	0.01%	11,979,544
Jun 2, 2025	100.38	100.38	100.37	100.38	100.03	-0.33%	21,934,030
May 30, 2025	100.71	100.72	100.71	100.71	100.01	0.03%	14,209,488
May 29, 2025	100.68	100.69	100.67	100.68	99.98	-	10,435,739
May 28, 2025	100.68	100.68	100.67	100.68	99.98	0.03%	8,415,209
May 27, 2025	100.66	100.66	100.65	100.65	99.95	0.01%	10,526,640
May 23, 2025	100.65	100.65	100.64	100.64	99.94	0.03%	9,119,434
May 22, 2025	100.60	100.61	100.60	100.61	99.91	0.02%	8,901,730
May 21, 2025	100.59	100.59	100.58	100.59	99.89	0.01%	11,325,898
May 20, 2025	100.58	100.58	100.57	100.58	99.88	0.02%	9,249,089
May 19, 2025	100.57	100.57	100.56	100.56	99.86	0.01%	15,759,066
May 16, 2025	100.55	100.56	100.55	100.55	99.85	0.04%	10,109,303
May 15, 2025	100.52	100.52	100.51	100.51	99.81	-	10,057,572
May 14, 2025	100.50	100.51	100.50	100.51	99.81	0.01%	9,821,109
May 13, 2025	100.49	100.50	100.49	100.50	99.80	0.02%	18,174,397
May 12, 2025	100.48	100.49	100.48	100.48	99.78	-	16,808,333
May 9, 2025	100.47	100.48	100.47	100.48	99.78	0.03%	11,793,744
May 8, 2025	100.44	100.45	100.43	100.45	99.75	0.03%	11,931,067
May 7, 2025	100.43	100.43	100.42	100.42	99.72	0.01%	8,542,855
May 6, 2025	100.42	100.42	100.41	100.41	99.71	-	8,985,996
May 5, 2025	100.41	100.41	100.40	100.41	99.71	0.01%	13,223,731
May 2, 2025	100.39	100.40	100.39	100.40	99.70	0.03%	13,930,879

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.