iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	100.44	100.45	100.43	100.45	100.45	0.03%	11,818,556
May 7, 2025	100.43	100.43	100.42	100.42	100.42	0.01%	8,542,855
May 6, 2025	100.42	100.42	100.41	100.41	100.41	-	8,985,996
May 5, 2025	100.41	100.41	100.40	100.41	100.41	0.01%	13,223,731
May 2, 2025	100.39	100.40	100.39	100.40	100.40	0.03%	13,930,879
May 1, 2025	100.37	100.37	100.36	100.37	100.37	-0.32%	21,288,666
Apr 30, 2025	100.67	100.69	100.67	100.69	100.36	0.03%	16,040,248
Apr 29, 2025	100.66	100.67	100.66	100.66	100.33	0.01%	8,554,985
Apr 28, 2025	100.65	100.66	100.65	100.65	100.32	-	9,127,948
Apr 25, 2025	100.65	100.65	100.64	100.65	100.32	0.04%	8,822,679
Apr 24, 2025	100.62	100.62	100.61	100.61	100.28	-	12,068,736
Apr 23, 2025	100.60	100.61	100.59	100.61	100.28	0.03%	19,135,143
Apr 22, 2025	100.59	100.59	100.58	100.58	100.25	0.01%	11,603,361
Apr 21, 2025	100.58	100.58	100.57	100.57	100.24	-	10,756,100
Apr 17, 2025	100.58	100.58	100.57	100.57	100.24	0.04%	8,652,743
Apr 16, 2025	100.53	100.53	100.52	100.53	100.20	0.02%	8,840,005
Apr 15, 2025	100.51	100.51	100.50	100.51	100.18	0.01%	10,043,681
Apr 14, 2025	100.49	100.50	100.49	100.50	100.17	0.01%	13,772,253
Apr 11, 2025	100.49	100.49	100.48	100.49	100.16	0.05%	12,916,557
Apr 10, 2025	100.44	100.45	100.44	100.44	100.11	-	16,851,485
Apr 9, 2025	100.43	100.44	100.43	100.44	100.11	0.02%	21,838,816
Apr 8, 2025	100.42	100.43	100.41	100.42	100.09	-	17,116,067
Apr 7, 2025	100.41	100.42	100.41	100.42	100.09	0.01%	22,564,022
Apr 4, 2025	100.40	100.41	100.40	100.41	100.08	0.03%	22,826,288
Apr 3, 2025	100.37	100.38	100.36	100.38	100.05	0.02%	13,988,757
Apr 2, 2025	100.36	100.36	100.35	100.36	100.03	0.01%	10,658,877
Apr 1, 2025	100.35	100.35	100.34	100.35	100.02	-0.32%	21,033,208
Mar 31, 2025	100.67	100.68	100.67	100.67	99.99	-	18,210,772
Mar 28, 2025	100.66	100.67	100.66	100.67	99.99	0.03%	11,747,104
Mar 27, 2025	100.64	100.64	100.63	100.64	99.96	0.01%	10,022,008
Mar 26, 2025	100.63	100.63	100.62	100.63	99.95	0.02%	12,321,868
Mar 25, 2025	100.61	100.61	100.60	100.61	99.93	0.01%	13,844,793
Mar 24, 2025	100.61	100.61	100.60	100.60	99.92	0.02%	13,854,646
Mar 21, 2025	100.59	100.59	100.58	100.58	99.90	0.03%	13,101,819
Mar 20, 2025	100.56	100.56	100.55	100.55	99.87	-	12,648,505
Mar 19, 2025	100.54	100.55	100.54	100.55	99.87	0.02%	13,584,822
Mar 18, 2025	100.53	100.53	100.52	100.53	99.85	0.01%	9,213,120
Mar 17, 2025	100.52	100.52	100.51	100.52	99.84	0.01%	9,018,288
Mar 14, 2025	100.51	100.51	100.50	100.51	99.83	0.03%	11,421,920
Mar 13, 2025	100.46	100.48	100.46	100.48	99.80	0.03%	13,110,588
Mar 12, 2025	100.46	100.46	100.45	100.45	99.77	-	11,307,312
Mar 11, 2025	100.44	100.45	100.44	100.45	99.77	0.02%	11,456,943
Mar 10, 2025	100.44	100.44	100.43	100.43	99.75	-	14,594,747
Mar 7, 2025	100.43	100.43	100.42	100.43	99.75	0.03%	8,962,370
Mar 6, 2025	100.39	100.40	100.38	100.40	99.72	0.03%	9,925,495
Mar 5, 2025	100.37	100.38	100.37	100.37	99.69	-	7,162,553
Mar 4, 2025	100.37	100.37	100.36	100.37	99.69	0.01%	11,543,096
Mar 3, 2025	100.36	100.36	100.35	100.36	99.68	-0.29%	17,436,648
Feb 28, 2025	100.65	100.66	100.65	100.65	99.66	0.02%	13,772,572
Feb 27, 2025	100.63	100.63	100.62	100.63	99.64	0.03%	10,807,838

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.