iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	100.67	100.68	100.67	100.67	100.67	0.02%	33,513,739
May 28, 2026	100.66	100.66	100.65	100.65	100.65	-	15,985,696
May 27, 2026	100.64	100.65	100.64	100.65	100.65	0.01%	14,983,692
May 26, 2026	100.64	100.64	100.63	100.64	100.64	0.01%	21,137,322
May 22, 2026	100.63	100.63	100.62	100.63	100.63	0.05%	17,829,537
May 21, 2026	100.59	100.59	100.58	100.58	100.58	-	16,922,006
May 20, 2026	100.58	100.58	100.57	100.58	100.58	0.01%	16,342,868
May 19, 2026	100.57	100.57	100.56	100.57	100.57	0.01%	19,960,828
May 18, 2026	100.56	100.56	100.55	100.56	100.56	0.01%	23,103,437
May 15, 2026	100.55	100.55	100.54	100.55	100.55	0.03%	18,242,441
May 14, 2026	100.52	100.52	100.51	100.52	100.52	0.01%	15,723,898
May 13, 2026	100.51	100.51	100.50	100.51	100.51	0.01%	16,770,479
May 12, 2026	100.49	100.50	100.49	100.50	100.50	0.01%	18,313,613
May 11, 2026	100.49	100.49	100.48	100.49	100.49	0.01%	21,436,301
May 8, 2026	100.48	100.48	100.47	100.48	100.48	0.03%	20,272,051
May 7, 2026	100.45	100.45	100.44	100.45	100.45	0.01%	17,277,070
May 6, 2026	100.44	100.44	100.43	100.44	100.44	0.01%	20,551,238
May 5, 2026	100.43	100.43	100.42	100.43	100.43	0.01%	17,147,107
May 4, 2026	100.42	100.42	100.41	100.42	100.42	0.01%	20,782,279
May 1, 2026	100.41	100.41	100.40	100.41	100.41	0.04%	33,809,728
Apr 30, 2026	100.67	100.68	100.67	100.67	100.37	-	26,075,192
Apr 29, 2026	100.66	100.67	100.65	100.67	100.37	0.01%	15,120,143
Apr 28, 2026	100.66	100.66	100.65	100.66	100.36	0.02%	13,302,589
Apr 27, 2026	100.65	100.65	100.64	100.64	100.34	-	14,295,905
Apr 24, 2026	100.64	100.64	100.63	100.64	100.34	0.03%	16,816,682
Apr 23, 2026	100.61	100.61	100.60	100.61	100.31	0.01%	14,592,926
Apr 22, 2026	100.60	100.60	100.59	100.60	100.30	0.01%	15,070,121
Apr 21, 2026	100.58	100.59	100.58	100.59	100.29	0.02%	14,009,765
Apr 20, 2026	100.57	100.58	100.57	100.57	100.27	0.01%	19,208,925
Apr 17, 2026	100.56	100.57	100.56	100.56	100.26	0.03%	20,660,530
Apr 16, 2026	100.53	100.54	100.53	100.53	100.23	-	16,656,124
Apr 15, 2026	100.52	100.53	100.52	100.53	100.23	0.02%	19,787,095
Apr 14, 2026	100.51	100.52	100.51	100.51	100.21	-	29,929,420
Apr 13, 2026	100.50	100.51	100.50	100.51	100.21	0.01%	20,215,527
Apr 10, 2026	100.49	100.50	100.49	100.50	100.20	0.04%	18,783,131
Apr 9, 2026	100.47	100.47	100.46	100.46	100.16	0.01%	17,796,592
Apr 8, 2026	100.46	100.46	100.45	100.45	100.15	-	24,241,591
Apr 7, 2026	100.44	100.45	100.44	100.45	100.15	0.01%	18,849,559
Apr 6, 2026	100.44	100.44	100.43	100.44	100.14	0.01%	23,234,725
Apr 2, 2026	100.42	100.43	100.42	100.43	100.13	0.04%	22,593,007
Apr 1, 2026	100.39	100.39	100.38	100.39	100.09	0.02%	41,267,306
Mar 31, 2026	100.66	100.67	100.66	100.66	100.07	-	36,976,807
Mar 30, 2026	100.65	100.66	100.65	100.66	100.07	0.01%	19,102,660
Mar 27, 2026	100.64	100.65	100.64	100.65	100.06	0.03%	19,748,370
Mar 26, 2026	100.62	100.62	100.61	100.62	100.03	0.01%	17,499,424
Mar 25, 2026	100.61	100.62	100.60	100.61	100.02	-	15,235,808
Mar 24, 2026	100.61	100.61	100.60	100.61	100.02	0.03%	17,660,579
Mar 23, 2026	100.59	100.60	100.58	100.58	99.99	-	33,994,335
Mar 20, 2026	100.58	100.58	100.57	100.58	99.99	0.03%	23,039,558
Mar 19, 2026	100.56	100.56	100.54	100.55	99.96	-	20,345,363

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.