iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSE: SGOV · Real-Time Price · USD

100.61

+0.02 (0.02%)

At close: Oct 20, 2026, 4:00 PM EDT

100.60

-0.01 (-0.01%)

After-hours: Oct 20, 2026, 7:59 PM EDT

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	100.60	100.61	100.60	100.61	100.61	0.02%	19,726,606
Oct 19, 2026	100.59	100.60	100.59	100.59	100.59	-	19,180,717
Oct 16, 2026	100.57	100.59	100.57	100.59	100.59	0.04%	22,275,011
Oct 15, 2026	100.55	100.55	100.54	100.55	100.55	0.01%	24,068,623
Oct 14, 2026	100.53	100.54	100.53	100.54	100.54	0.02%	24,237,049
Oct 13, 2026	100.53	100.53	100.52	100.52	100.52	-	17,939,864
Oct 12, 2026	100.53	100.53	100.51	100.52	100.52	0.01%	15,805,423
Oct 9, 2026	100.51	100.52	100.50	100.51	100.51	0.04%	17,951,476
Oct 8, 2026	100.47	100.48	100.47	100.47	100.47	-	18,690,891
Oct 7, 2026	100.47	100.47	100.46	100.47	100.47	0.01%	19,532,158
Oct 6, 2026	100.46	100.46	100.45	100.46	100.46	0.01%	21,937,923
Oct 5, 2026	100.44	100.45	100.44	100.45	100.45	0.01%	21,844,591
Oct 2, 2026	100.44	100.44	100.43	100.44	100.44	0.03%	24,887,355
Oct 1, 2026	100.41	100.41	100.40	100.41	100.41	0.03%	40,519,977
Sep 30, 2026	100.68	100.69	100.68	100.68	100.38	-	31,213,669
Sep 29, 2026	100.67	100.68	100.67	100.68	100.38	0.01%	21,954,687
Sep 28, 2026	100.67	100.67	100.66	100.67	100.37	0.01%	20,998,859
Sep 25, 2026	100.65	100.66	100.65	100.66	100.36	0.04%	20,394,323
Sep 24, 2026	100.62	100.63	100.62	100.62	100.32	-	19,301,959
Sep 23, 2026	100.62	100.62	100.61	100.62	100.32	0.01%	21,036,154
Sep 22, 2026	100.61	100.61	100.60	100.61	100.31	0.01%	19,568,046
Sep 21, 2026	100.59	100.60	100.59	100.60	100.30	0.01%	24,224,989
Sep 18, 2026	100.59	100.59	100.58	100.59	100.29	0.03%	18,170,455
Sep 17, 2026	100.56	100.56	100.55	100.56	100.26	0.01%	19,387,773
Sep 16, 2026	100.54	100.55	100.54	100.55	100.25	0.02%	18,618,317
Sep 15, 2026	100.53	100.54	100.53	100.53	100.23	-	18,929,469
Sep 14, 2026	100.52	100.53	100.52	100.53	100.23	0.01%	21,031,475
Sep 11, 2026	100.52	100.52	100.51	100.52	100.22	0.02%	19,549,773
Sep 10, 2026	100.49	100.50	100.49	100.50	100.20	0.01%	20,396,359
Sep 9, 2026	100.48	100.49	100.48	100.49	100.19	0.01%	19,136,712
Sep 8, 2026	100.48	100.48	100.47	100.48	100.18	0.01%	26,518,268
Sep 4, 2026	100.46	100.47	100.46	100.47	100.17	0.04%	20,899,996
Sep 3, 2026	100.43	100.43	100.42	100.43	100.13	0.01%	21,303,411
Sep 2, 2026	100.41	100.42	100.41	100.42	100.12	0.01%	21,524,705
Sep 1, 2026	100.41	100.41	100.40	100.41	100.11	0.03%	43,943,701
Aug 31, 2026	100.70	100.70	100.69	100.69	100.08	-	33,942,160
Aug 28, 2026	100.70	100.70	100.69	100.69	100.08	0.03%	24,992,706
Aug 27, 2026	100.66	100.67	100.66	100.66	100.05	0.01%	20,320,463
Aug 26, 2026	100.65	100.66	100.65	100.65	100.04	0.01%	14,591,625
Aug 25, 2026	100.65	100.65	100.64	100.64	100.03	-	18,014,009
Aug 24, 2026	100.64	100.64	100.63	100.64	100.03	0.01%	19,292,740
Aug 21, 2026	100.62	100.63	100.62	100.63	100.02	0.04%	18,794,251
Aug 20, 2026	100.60	100.60	100.59	100.59	99.98	-	19,762,442
Aug 19, 2026	100.58	100.59	100.58	100.59	99.98	0.02%	20,087,708
Aug 18, 2026	100.57	100.58	100.57	100.57	99.96	0.01%	18,806,581
Aug 17, 2026	100.57	100.57	100.56	100.56	99.95	-	18,951,877
Aug 14, 2026	100.56	100.56	100.55	100.56	99.95	0.03%	15,620,924
Aug 13, 2026	100.52	100.53	100.52	100.53	99.92	0.01%	15,134,713
Aug 12, 2026	100.51	100.52	100.51	100.52	99.91	0.01%	21,273,258
Aug 11, 2026	100.51	100.51	100.50	100.51	99.90	0.01%	14,663,539