iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	100.40	100.40	100.39	100.40	100.40	0.02%	18,801,004
Mar 2, 2026	100.39	100.39	100.38	100.38	100.38	-0.26%	33,993,436
Feb 27, 2026	100.65	100.65	100.64	100.64	100.37	0.02%	26,602,411
Feb 26, 2026	100.61	100.62	100.61	100.62	100.35	0.02%	13,658,525
Feb 25, 2026	100.61	100.61	100.60	100.60	100.33	0.01%	12,532,003
Feb 24, 2026	100.60	100.60	100.59	100.59	100.32	-	12,168,916
Feb 23, 2026	100.59	100.59	100.58	100.59	100.32	0.02%	13,465,360
Feb 20, 2026	100.58	100.58	100.57	100.57	100.30	0.02%	13,489,959
Feb 19, 2026	100.55	100.55	100.54	100.55	100.28	0.01%	11,292,098
Feb 18, 2026	100.54	100.54	100.53	100.54	100.27	0.02%	10,207,259
Feb 17, 2026	100.53	100.53	100.52	100.52	100.25	-	14,976,248
Feb 13, 2026	100.52	100.52	100.51	100.52	100.25	0.04%	14,917,187
Feb 12, 2026	100.47	100.48	100.47	100.48	100.21	0.02%	16,593,919
Feb 11, 2026	100.47	100.47	100.46	100.46	100.19	-	12,584,436
Feb 10, 2026	100.46	100.46	100.45	100.46	100.19	0.01%	14,002,727
Feb 9, 2026	100.44	100.45	100.44	100.45	100.18	0.02%	13,991,633
Feb 6, 2026	100.43	100.44	100.43	100.43	100.16	0.03%	17,381,414
Feb 5, 2026	100.41	100.41	100.40	100.40	100.13	-	20,371,152
Feb 4, 2026	100.40	100.40	100.39	100.40	100.13	0.01%	18,129,380
Feb 3, 2026	100.39	100.39	100.38	100.39	100.12	0.02%	18,150,784
Feb 2, 2026	100.38	100.38	100.37	100.37	100.10	-0.30%	31,225,300
Jan 30, 2026	100.67	100.68	100.67	100.67	100.09	0.02%	29,215,192
Jan 29, 2026	100.64	100.65	100.64	100.65	100.07	0.01%	16,031,748
Jan 28, 2026	100.63	100.64	100.63	100.64	100.06	0.02%	11,987,524
Jan 27, 2026	100.63	100.64	100.62	100.62	100.04	-	13,393,642
Jan 26, 2026	100.62	100.62	100.61	100.62	100.04	0.01%	16,872,019
Jan 23, 2026	100.61	100.61	100.60	100.61	100.03	0.03%	12,143,024
Jan 22, 2026	100.58	100.58	100.57	100.58	100.00	0.02%	13,618,465
Jan 21, 2026	100.57	100.58	100.56	100.56	99.98	-	17,502,067
Jan 20, 2026	100.56	100.57	100.56	100.56	99.98	-	19,394,612
Jan 16, 2026	100.55	100.56	100.55	100.56	99.98	0.04%	14,766,771
Jan 15, 2026	100.51	100.52	100.51	100.52	99.94	0.01%	11,469,519
Jan 14, 2026	100.51	100.51	100.50	100.51	99.93	0.01%	11,851,802
Jan 13, 2026	100.49	100.50	100.49	100.50	99.92	0.01%	14,162,972
Jan 12, 2026	100.48	100.49	100.48	100.49	99.91	0.02%	14,819,410
Jan 9, 2026	100.48	100.48	100.47	100.47	99.89	0.02%	15,053,503
Jan 8, 2026	100.45	100.45	100.45	100.45	99.87	0.01%	11,408,769
Jan 7, 2026	100.44	100.44	100.44	100.44	99.86	0.01%	14,062,286
Jan 6, 2026	100.43	100.43	100.43	100.43	99.85	0.01%	17,634,991
Jan 5, 2026	100.42	100.43	100.42	100.42	99.84	0.01%	25,006,563
Jan 2, 2026	100.41	100.42	100.41	100.41	99.83	0.03%	19,188,771
Dec 31, 2025	100.39	100.39	100.38	100.38	99.80	0.01%	13,910,871
Dec 30, 2025	100.37	100.37	100.36	100.37	99.79	0.01%	12,608,916
Dec 29, 2025	100.35	100.36	100.35	100.36	99.78	0.02%	17,350,182
Dec 26, 2025	100.34	100.35	100.34	100.34	99.76	0.03%	12,664,284
Dec 24, 2025	100.32	100.32	100.31	100.31	99.73	0.02%	7,791,305
Dec 23, 2025	100.30	100.30	100.29	100.29	99.71	0.01%	12,256,199
Dec 22, 2025	100.28	100.29	100.28	100.28	99.70	-	17,890,913
Dec 19, 2025	100.28	100.28	100.27	100.28	99.70	-0.28%	18,203,554
Dec 18, 2025	100.57	100.57	100.56	100.56	99.66	-	20,890,620

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.