iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	100.48	100.48	100.47	100.47	100.47	0.02%	14,640,052
Jan 8, 2026	100.45	100.45	100.45	100.45	100.45	0.01%	11,283,351
Jan 7, 2026	100.44	100.44	100.44	100.44	100.44	0.01%	13,334,808
Jan 6, 2026	100.43	100.43	100.43	100.43	100.43	0.01%	17,241,611
Jan 5, 2026	100.42	100.43	100.42	100.42	100.42	0.01%	24,348,908
Jan 2, 2026	100.41	100.42	100.41	100.41	100.41	0.03%	18,863,468
Dec 31, 2025	100.39	100.39	100.38	100.38	100.38	0.01%	13,584,134
Dec 30, 2025	100.37	100.37	100.36	100.37	100.37	0.01%	12,332,245
Dec 29, 2025	100.35	100.36	100.35	100.36	100.36	0.02%	17,094,714
Dec 26, 2025	100.34	100.35	100.34	100.34	100.34	0.03%	12,303,367
Dec 24, 2025	100.32	100.32	100.31	100.31	100.31	0.02%	7,576,216
Dec 23, 2025	100.30	100.30	100.29	100.29	100.29	0.01%	11,945,730
Dec 22, 2025	100.28	100.29	100.28	100.28	100.28	-	17,508,330
Dec 19, 2025	100.28	100.28	100.27	100.28	100.28	-0.28%	18,203,554
Dec 18, 2025	100.57	100.57	100.56	100.56	100.24	-	20,890,620
Dec 17, 2025	100.55	100.56	100.55	100.56	100.24	0.02%	13,788,228
Dec 16, 2025	100.55	100.55	100.54	100.54	100.22	0.01%	10,701,203
Dec 15, 2025	100.53	100.54	100.53	100.53	100.21	-	14,767,906
Dec 12, 2025	100.52	100.53	100.52	100.53	100.21	0.04%	13,320,203
Dec 11, 2025	100.49	100.50	100.49	100.49	100.17	0.02%	22,343,472
Dec 10, 2025	100.48	100.48	100.47	100.47	100.15	-	12,234,937
Dec 9, 2025	100.47	100.48	100.47	100.47	100.15	0.01%	11,016,406
Dec 8, 2025	100.46	100.46	100.45	100.46	100.14	-	16,657,878
Dec 5, 2025	100.45	100.46	100.45	100.46	100.14	0.03%	17,918,107
Dec 4, 2025	100.42	100.43	100.42	100.43	100.11	0.02%	13,689,588
Dec 3, 2025	100.41	100.42	100.41	100.41	100.09	0.01%	15,531,580
Dec 2, 2025	100.39	100.40	100.39	100.40	100.08	0.02%	14,362,577
Dec 1, 2025	100.38	100.38	100.37	100.38	100.06	-0.29%	29,025,592
Nov 28, 2025	100.67	100.68	100.66	100.67	100.03	0.03%	24,417,508
Nov 26, 2025	100.64	100.65	100.64	100.64	100.00	0.01%	11,948,523
Nov 25, 2025	100.63	100.63	100.62	100.63	99.99	0.02%	19,115,046
Nov 24, 2025	100.61	100.62	100.61	100.61	99.98	0.01%	15,830,786
Nov 21, 2025	100.60	100.60	100.59	100.60	99.97	0.02%	16,446,851
Nov 20, 2025	100.56	100.58	100.56	100.58	99.95	0.02%	15,261,696
Nov 19, 2025	100.55	100.56	100.55	100.56	99.93	0.02%	23,022,350
Nov 18, 2025	100.54	100.55	100.54	100.54	99.91	-	13,130,303
Nov 17, 2025	100.54	100.54	100.53	100.54	99.91	0.01%	15,032,831
Nov 14, 2025	100.53	100.53	100.52	100.53	99.90	0.03%	13,522,469
Nov 13, 2025	100.49	100.50	100.49	100.50	99.87	0.01%	11,255,607
Nov 12, 2025	100.48	100.49	100.48	100.49	99.86	0.01%	9,067,202
Nov 11, 2025	100.48	100.48	100.47	100.48	99.85	0.01%	8,697,844
Nov 10, 2025	100.48	100.48	100.47	100.47	99.84	0.01%	14,121,915
Nov 7, 2025	100.46	100.46	100.45	100.46	99.83	0.03%	18,799,018
Nov 6, 2025	100.43	100.43	100.42	100.43	99.80	0.01%	16,658,111
Nov 5, 2025	100.41	100.42	100.41	100.42	99.79	0.02%	11,334,972
Nov 4, 2025	100.40	100.40	100.40	100.40	99.77	-	15,707,493
Nov 3, 2025	100.40	100.40	100.39	100.40	99.77	-0.32%	27,049,195
Oct 31, 2025	100.73	100.73	100.72	100.72	99.74	0.03%	23,254,098
Oct 30, 2025	100.69	100.70	100.69	100.69	99.71	0.01%	12,370,729
Oct 29, 2025	100.69	100.69	100.68	100.68	99.70	0.01%	14,177,712

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.