iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	100.68	100.69	100.68	100.69	100.69	0.03%	10,459,312
Sep 25, 2025	100.65	100.66	100.65	100.66	100.66	0.01%	10,549,077
Sep 24, 2025	100.65	100.65	100.64	100.65	100.65	0.01%	10,108,514
Sep 23, 2025	100.64	100.64	100.63	100.64	100.64	0.02%	11,191,733
Sep 22, 2025	100.62	100.63	100.62	100.62	100.62	-	12,279,489
Sep 19, 2025	100.61	100.62	100.61	100.62	100.62	0.04%	11,174,043
Sep 18, 2025	100.58	100.58	100.57	100.58	100.58	0.02%	13,414,464
Sep 17, 2025	100.57	100.57	100.56	100.56	100.56	0.01%	10,381,170
Sep 16, 2025	100.55	100.56	100.55	100.55	100.55	0.02%	11,551,921
Sep 15, 2025	100.53	100.54	100.53	100.53	100.53	-	15,288,263
Sep 12, 2025	100.53	100.54	100.53	100.53	100.53	0.03%	10,482,015
Sep 11, 2025	100.50	100.50	100.49	100.50	100.50	0.02%	9,136,578
Sep 10, 2025	100.48	100.49	100.48	100.48	100.48	0.01%	9,356,560
Sep 9, 2025	100.48	100.48	100.47	100.47	100.47	-	11,005,482
Sep 8, 2025	100.47	100.47	100.46	100.47	100.47	0.03%	12,715,060
Sep 5, 2025	100.45	100.45	100.44	100.44	100.44	0.02%	15,311,959
Sep 4, 2025	100.42	100.42	100.41	100.42	100.42	0.02%	11,300,205
Sep 3, 2025	100.40	100.40	100.39	100.40	100.40	0.01%	13,923,522
Sep 2, 2025	100.39	100.39	100.38	100.39	100.39	-0.35%	27,254,500
Aug 29, 2025	100.72	100.74	100.72	100.74	100.38	0.06%	21,369,382
Aug 28, 2025	100.69	100.69	100.68	100.68	100.32	0.01%	8,816,581
Aug 27, 2025	100.68	100.68	100.67	100.67	100.31	0.01%	7,384,602
Aug 26, 2025	100.67	100.67	100.66	100.66	100.30	-	8,741,589
Aug 25, 2025	100.66	100.66	100.65	100.66	100.30	0.02%	13,555,951
Aug 22, 2025	100.64	100.64	100.63	100.64	100.28	0.04%	13,160,407
Aug 21, 2025	100.61	100.61	100.60	100.60	100.24	-	8,765,277
Aug 20, 2025	100.60	100.60	100.59	100.60	100.24	0.02%	10,922,074
Aug 19, 2025	100.59	100.59	100.58	100.58	100.22	-	10,474,910
Aug 18, 2025	100.57	100.58	100.56	100.58	100.22	0.03%	14,768,501
Aug 15, 2025	100.56	100.56	100.55	100.55	100.19	0.03%	9,493,913
Aug 14, 2025	100.52	100.53	100.52	100.52	100.16	0.01%	9,798,909
Aug 13, 2025	100.51	100.52	100.50	100.51	100.15	0.02%	12,144,760
Aug 12, 2025	100.50	100.50	100.49	100.49	100.13	-	13,082,890
Aug 11, 2025	100.49	100.49	100.48	100.49	100.13	0.01%	12,940,323
Aug 8, 2025	100.48	100.48	100.47	100.48	100.12	0.05%	12,066,256
Aug 7, 2025	100.44	100.44	100.43	100.43	100.07	-	10,823,043
Aug 6, 2025	100.43	100.43	100.42	100.43	100.07	0.01%	10,653,896
Aug 5, 2025	100.41	100.42	100.41	100.42	100.06	0.01%	12,350,267
Aug 4, 2025	100.41	100.41	100.40	100.41	100.05	0.02%	14,766,378
Aug 1, 2025	100.39	100.40	100.39	100.39	100.03	-0.33%	26,832,546
Jul 31, 2025	100.72	100.72	100.71	100.72	100.00	0.01%	19,051,163
Jul 30, 2025	100.70	100.71	100.70	100.71	99.99	0.02%	9,105,990
Jul 29, 2025	100.69	100.70	100.69	100.69	99.97	-	8,622,304
Jul 28, 2025	100.69	100.69	100.68	100.69	99.97	0.03%	11,580,972
Jul 25, 2025	100.67	100.67	100.66	100.66	99.94	0.02%	9,776,556
Jul 24, 2025	100.63	100.64	100.63	100.64	99.92	0.01%	10,701,572
Jul 23, 2025	100.63	100.63	100.62	100.63	99.91	0.01%	8,056,133
Jul 22, 2025	100.62	100.62	100.61	100.62	99.90	0.02%	9,340,615
Jul 21, 2025	100.59	100.60	100.59	100.60	99.88	0.01%	12,892,970
Jul 18, 2025	100.58	100.59	100.58	100.59	99.87	0.03%	9,399,450

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.