iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEARCA: SGOV · Real-Time Price · USD

100.68

+0.02 (0.02%)

At close: Jan 31, 2025, 4:00 PM

100.33

-0.35 (-0.35%)

Pre-market: Feb 3, 2025, 8:54 AM EST

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	100.69	100.69	100.68	100.68	100.68	0.02%	12,142,921
Jan 30, 2025	100.65	100.67	100.65	100.66	100.66	0.02%	8,043,525
Jan 29, 2025	100.64	100.65	100.64	100.64	100.64	-	3,978,722
Jan 28, 2025	100.63	100.64	100.62	100.64	100.64	0.03%	5,857,867
Jan 27, 2025	100.62	100.63	100.61	100.61	100.61	-	9,439,760
Jan 24, 2025	100.61	100.62	100.61	100.61	100.61	0.03%	6,379,975
Jan 23, 2025	100.58	100.58	100.57	100.58	100.58	0.01%	5,085,798
Jan 22, 2025	100.56	100.57	100.56	100.57	100.57	0.02%	5,717,643
Jan 21, 2025	100.56	100.56	100.55	100.55	100.55	0.01%	7,952,411
Jan 17, 2025	100.54	100.55	100.53	100.54	100.54	0.05%	6,563,015
Jan 16, 2025	100.50	100.51	100.49	100.49	100.49	-	5,352,499
Jan 15, 2025	100.49	100.49	100.48	100.49	100.49	0.01%	6,878,581
Jan 14, 2025	100.48	100.48	100.47	100.48	100.48	0.01%	7,245,350
Jan 13, 2025	100.47	100.47	100.46	100.47	100.47	0.02%	7,647,252
Jan 10, 2025	100.45	100.46	100.44	100.45	100.45	0.04%	7,644,579
Jan 8, 2025	100.40	100.41	100.40	100.41	100.41	0.02%	6,101,071
Jan 7, 2025	100.40	100.40	100.39	100.39	100.39	0.02%	6,792,082
Jan 6, 2025	100.38	100.39	100.37	100.37	100.37	-	6,938,322
Jan 3, 2025	100.38	100.38	100.37	100.37	100.37	0.03%	6,730,075
Jan 2, 2025	100.34	100.34	100.33	100.34	100.34	0.02%	7,533,050
Dec 31, 2024	100.33	100.34	100.32	100.32	100.32	0.03%	7,371,281
Dec 30, 2024	100.30	100.30	100.29	100.29	100.29	-	6,547,612
Dec 27, 2024	100.28	100.29	100.28	100.29	100.29	0.03%	6,558,031
Dec 26, 2024	100.26	100.26	100.25	100.26	100.26	0.01%	5,015,115
Dec 24, 2024	100.25	100.25	100.24	100.25	100.25	0.03%	4,654,307
Dec 23, 2024	100.22	100.22	100.21	100.22	100.22	0.02%	7,032,474
Dec 20, 2024	100.21	100.21	100.20	100.20	100.20	0.02%	8,898,945
Dec 19, 2024	100.17	100.19	100.17	100.18	100.18	0.02%	8,319,417
Dec 18, 2024	100.16	100.16	100.15	100.16	100.16	-0.35%	11,526,503
Dec 17, 2024	100.52	100.52	100.51	100.51	100.14	-	5,798,524
Dec 16, 2024	100.51	100.51	100.50	100.51	100.14	0.01%	5,598,929
Dec 13, 2024	100.49	100.50	100.49	100.50	100.13	0.05%	4,671,493
Dec 12, 2024	100.46	100.46	100.45	100.45	100.08	0.01%	4,701,016
Dec 11, 2024	100.45	100.45	100.44	100.44	100.07	-	4,855,334
Dec 10, 2024	100.43	100.44	100.43	100.44	100.07	0.02%	5,293,455
Dec 9, 2024	100.41	100.42	100.41	100.42	100.05	0.01%	5,539,785
Dec 6, 2024	100.41	100.41	100.40	100.41	100.04	0.05%	4,779,049
Dec 5, 2024	100.36	100.37	100.36	100.36	99.99	0.01%	4,870,132
Dec 4, 2024	100.35	100.36	100.34	100.35	99.98	0.02%	5,351,137
Dec 3, 2024	100.34	100.34	100.33	100.33	99.96	0.01%	5,734,082
Dec 2, 2024	100.33	100.33	100.32	100.32	99.95	-0.36%	11,471,762
Nov 29, 2024	100.68	100.69	100.68	100.68	99.93	0.04%	6,560,220
Nov 27, 2024	100.64	100.65	100.64	100.64	99.89	0.02%	5,908,972
Nov 26, 2024	100.62	100.63	100.61	100.62	99.87	0.02%	4,586,888
Nov 25, 2024	100.60	100.61	100.60	100.60	99.85	0.01%	6,020,230
Nov 22, 2024	100.59	100.60	100.59	100.59	99.84	0.03%	4,343,858
Nov 21, 2024	100.57	100.57	100.56	100.56	99.81	-	4,410,667
Nov 20, 2024	100.55	100.56	100.54	100.56	99.81	0.02%	4,132,973
Nov 19, 2024	100.54	100.54	100.53	100.54	99.79	0.01%	4,310,889
Nov 18, 2024	100.53	100.53	100.52	100.53	99.78	0.01%	5,597,253
Nov 15, 2024	100.51	100.52	100.51	100.52	99.77	0.05%	5,605,114
Nov 14, 2024	100.48	100.48	100.47	100.47	99.72	-	4,353,238
Nov 13, 2024	100.46	100.47	100.45	100.47	99.72	0.03%	4,817,968
Nov 12, 2024	100.45	100.45	100.44	100.44	99.69	0.01%	4,283,311
Nov 11, 2024	100.43	100.44	100.43	100.43	99.68	-0.01%	4,443,709
Nov 8, 2024	100.43	100.44	100.42	100.44	99.69	0.05%	5,624,219
Nov 7, 2024	100.38	100.39	100.38	100.39	99.64	0.02%	6,188,054
Nov 6, 2024	100.36	100.38	100.36	100.37	99.62	-	9,470,861
Nov 5, 2024	100.36	100.37	100.35	100.37	99.62	0.02%	4,280,460
Nov 4, 2024	100.35	100.36	100.34	100.35	99.60	0.01%	5,041,520
Nov 1, 2024	100.34	100.34	100.33	100.34	99.59	-0.36%	13,451,817
Oct 31, 2024	100.69	100.71	100.69	100.70	99.54	0.02%	11,321,055
Oct 30, 2024	100.69	100.70	100.68	100.68	99.52	-	7,059,200
Oct 29, 2024	100.67	100.68	100.67	100.68	99.52	0.02%	3,449,922
Oct 28, 2024	100.67	100.67	100.66	100.66	99.50	-	3,471,284
Oct 25, 2024	100.65	100.66	100.65	100.66	99.50	0.04%	5,386,904
Oct 24, 2024	100.62	100.62	100.61	100.62	99.46	0.03%	3,704,461
Oct 23, 2024	100.61	100.61	100.59	100.59	99.43	-	3,927,662
Oct 22, 2024	100.59	100.59	100.58	100.59	99.43	0.01%	3,462,820
Oct 21, 2024	100.57	100.58	100.57	100.58	99.42	0.02%	3,940,566
Oct 18, 2024	100.57	100.57	100.55	100.56	99.40	0.04%	3,970,219
Oct 17, 2024	100.52	100.53	100.52	100.52	99.36	-	3,575,461
Oct 16, 2024	100.51	100.52	100.51	100.52	99.36	0.02%	3,809,895
Oct 15, 2024	100.50	100.50	100.49	100.50	99.34	0.02%	3,567,381
Oct 14, 2024	100.48	100.49	100.48	100.48	99.32	-	3,297,143
Oct 11, 2024	100.48	100.49	100.48	100.48	99.32	0.04%	3,778,350
Oct 10, 2024	100.44	100.44	100.43	100.44	99.28	0.02%	3,731,052
Oct 9, 2024	100.42	100.43	100.41	100.42	99.26	0.02%	4,024,764
Oct 8, 2024	100.40	100.41	100.40	100.40	99.24	0.01%	3,923,145
Oct 7, 2024	100.39	100.40	100.39	100.39	99.23	0.01%	4,792,487
Oct 4, 2024	100.39	100.39	100.38	100.38	99.22	0.04%	5,011,063
Oct 3, 2024	100.35	100.35	100.34	100.34	99.18	0.01%	4,066,059
Oct 2, 2024	100.34	100.34	100.33	100.33	99.17	-	5,170,347
Oct 1, 2024	100.33	100.33	100.32	100.33	99.17	-0.39%	11,569,178
Sep 30, 2024	100.73	100.74	100.72	100.72	99.14	-	9,295,111
Sep 27, 2024	100.72	100.73	100.72	100.72	99.14	0.04%	4,945,423
Sep 26, 2024	100.68	100.69	100.68	100.68	99.10	0.01%	4,364,431
Sep 25, 2024	100.68	100.69	100.67	100.67	99.09	-	3,372,436
Sep 24, 2024	100.66	100.67	100.66	100.67	99.09	0.01%	3,923,538
Sep 23, 2024	100.65	100.66	100.64	100.66	99.08	0.03%	5,220,884
Sep 20, 2024	100.64	100.64	100.63	100.63	99.05	0.04%	4,244,778
Sep 19, 2024	100.58	100.60	100.58	100.59	99.01	0.02%	5,165,762
Sep 18, 2024	100.56	100.58	100.56	100.57	98.99	0.03%	4,077,670
Sep 17, 2024	100.55	100.56	100.54	100.54	98.96	-	4,452,203
Sep 16, 2024	100.52	100.54	100.52	100.54	98.96	0.02%	3,571,111
Sep 13, 2024	100.50	100.52	100.50	100.52	98.94	0.06%	3,465,187
Sep 12, 2024	100.47	100.47	100.46	100.46	98.88	0.01%	3,922,629
Sep 11, 2024	100.45	100.46	100.45	100.45	98.87	-	4,500,096
Sep 10, 2024	100.45	100.45	100.43	100.45	98.87	0.02%	4,143,874
Sep 9, 2024	100.43	100.44	100.43	100.43	98.85	0.01%	5,397,400