iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	100.41	100.42	100.41	100.42	100.42	0.01%	12,125,153
Aug 4, 2025	100.41	100.41	100.40	100.41	100.41	0.02%	14,766,378
Aug 1, 2025	100.39	100.40	100.39	100.39	100.39	-0.33%	26,832,546
Jul 31, 2025	100.72	100.72	100.71	100.72	100.36	0.01%	19,051,163
Jul 30, 2025	100.70	100.71	100.70	100.71	100.35	0.02%	9,105,990
Jul 29, 2025	100.69	100.70	100.69	100.69	100.33	-	8,622,304
Jul 28, 2025	100.69	100.69	100.68	100.69	100.33	0.03%	11,580,972
Jul 25, 2025	100.67	100.67	100.66	100.66	100.30	0.02%	9,776,556
Jul 24, 2025	100.63	100.64	100.63	100.64	100.28	0.01%	10,701,572
Jul 23, 2025	100.63	100.63	100.62	100.63	100.27	0.01%	8,056,133
Jul 22, 2025	100.62	100.62	100.61	100.62	100.26	0.02%	9,340,615
Jul 21, 2025	100.59	100.60	100.59	100.60	100.24	0.01%	12,892,970
Jul 18, 2025	100.58	100.59	100.58	100.59	100.23	0.03%	9,399,450
Jul 17, 2025	100.56	100.56	100.55	100.56	100.20	0.01%	9,040,378
Jul 16, 2025	100.54	100.55	100.54	100.55	100.19	0.03%	8,179,401
Jul 15, 2025	100.53	100.53	100.52	100.52	100.16	0.01%	10,207,102
Jul 14, 2025	100.52	100.52	100.51	100.51	100.15	-	10,293,900
Jul 11, 2025	100.50	100.51	100.50	100.51	100.15	0.04%	9,288,861
Jul 10, 2025	100.47	100.48	100.46	100.47	100.11	0.02%	10,071,650
Jul 9, 2025	100.46	100.46	100.45	100.45	100.09	-0.01%	11,156,609
Jul 8, 2025	100.45	100.46	100.44	100.46	100.10	0.02%	13,107,782
Jul 7, 2025	100.44	100.44	100.43	100.44	100.08	0.02%	12,363,915
Jul 3, 2025	100.42	100.43	100.42	100.42	100.06	0.05%	7,404,740
Jul 2, 2025	100.38	100.38	100.37	100.37	100.01	-	10,850,770
Jul 1, 2025	100.37	100.37	100.36	100.37	100.01	-0.32%	24,173,857
Jun 30, 2025	100.69	100.70	100.69	100.69	99.98	-	18,195,597
Jun 27, 2025	100.69	100.69	100.68	100.69	99.98	0.04%	9,742,349
Jun 26, 2025	100.66	100.66	100.65	100.65	99.94	0.01%	9,277,650
Jun 25, 2025	100.65	100.65	100.64	100.64	99.93	0.01%	8,015,135
Jun 24, 2025	100.64	100.64	100.63	100.63	99.92	0.01%	10,132,088
Jun 23, 2025	100.62	100.62	100.61	100.62	99.91	0.02%	8,847,271
Jun 20, 2025	100.61	100.61	100.60	100.60	99.89	0.04%	9,399,417
Jun 18, 2025	100.57	100.57	100.56	100.56	99.85	0.02%	9,783,421
Jun 17, 2025	100.55	100.55	100.54	100.54	99.83	0.01%	8,734,456
Jun 16, 2025	100.54	100.54	100.53	100.53	99.82	-	10,286,452
Jun 13, 2025	100.52	100.53	100.52	100.53	99.82	0.04%	7,880,306
Jun 12, 2025	100.49	100.49	100.48	100.49	99.78	0.01%	9,574,898
Jun 11, 2025	100.48	100.48	100.47	100.48	99.77	0.02%	10,138,754
Jun 10, 2025	100.47	100.47	100.46	100.46	99.75	0.01%	9,201,772
Jun 9, 2025	100.45	100.46	100.45	100.45	99.74	0.01%	9,902,068
Jun 6, 2025	100.45	100.45	100.44	100.44	99.73	0.03%	9,122,424
Jun 5, 2025	100.41	100.41	100.40	100.41	99.70	0.01%	10,152,631
Jun 4, 2025	100.40	100.40	100.39	100.40	99.69	0.01%	8,923,793
Jun 3, 2025	100.39	100.39	100.38	100.39	99.68	0.01%	11,979,544
Jun 2, 2025	100.38	100.38	100.37	100.38	99.67	-0.33%	21,934,030
May 30, 2025	100.71	100.72	100.71	100.71	99.65	0.03%	14,209,488
May 29, 2025	100.68	100.69	100.67	100.68	99.62	-	10,435,739
May 28, 2025	100.68	100.68	100.67	100.68	99.62	0.03%	8,415,209
May 27, 2025	100.66	100.66	100.65	100.65	99.59	0.01%	10,526,640
May 23, 2025	100.65	100.65	100.64	100.64	99.58	0.03%	9,119,434

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.