iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	100.71	100.72	100.71	100.71	100.71	0.03%	13,924,136
May 29, 2025	100.68	100.69	100.67	100.68	100.68	-	10,435,739
May 28, 2025	100.68	100.68	100.67	100.68	100.68	0.03%	8,415,209
May 27, 2025	100.66	100.66	100.65	100.65	100.65	0.01%	10,526,640
May 23, 2025	100.65	100.65	100.64	100.64	100.64	0.03%	9,119,434
May 22, 2025	100.60	100.61	100.60	100.61	100.61	0.02%	8,901,730
May 21, 2025	100.59	100.59	100.58	100.59	100.59	0.01%	11,325,898
May 20, 2025	100.58	100.58	100.57	100.58	100.58	0.02%	9,249,089
May 19, 2025	100.57	100.57	100.56	100.56	100.56	0.01%	15,759,066
May 16, 2025	100.55	100.56	100.55	100.55	100.55	0.04%	10,109,303
May 15, 2025	100.52	100.52	100.51	100.51	100.51	-	10,057,572
May 14, 2025	100.50	100.51	100.50	100.51	100.51	0.01%	9,821,109
May 13, 2025	100.49	100.50	100.49	100.50	100.50	0.02%	18,174,397
May 12, 2025	100.48	100.49	100.48	100.48	100.48	-	16,808,333
May 9, 2025	100.47	100.48	100.47	100.48	100.48	0.03%	11,793,744
May 8, 2025	100.44	100.45	100.43	100.45	100.45	0.03%	11,931,067
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

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.