iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	100.50	100.51	100.50	100.50	100.50	0.02%	15,095,030
Jul 9, 2026	100.48	100.48	100.47	100.48	100.48	0.01%	14,951,710
Jul 8, 2026	100.46	100.47	100.46	100.47	100.47	0.01%	18,828,819
Jul 7, 2026	100.45	100.46	100.45	100.46	100.46	0.02%	18,043,619
Jul 6, 2026	100.44	100.45	100.44	100.44	100.44	-	20,000,802
Jul 2, 2026	100.43	100.44	100.43	100.44	100.44	0.04%	22,311,615
Jul 1, 2026	100.40	100.40	100.39	100.40	100.40	0.03%	38,244,672
Jun 30, 2026	100.67	100.68	100.67	100.67	100.37	-	28,940,574
Jun 29, 2026	100.66	100.67	100.66	100.67	100.37	0.02%	18,821,016
Jun 26, 2026	100.65	100.66	100.65	100.65	100.35	0.02%	14,153,395
Jun 25, 2026	100.62	100.63	100.62	100.63	100.33	0.01%	17,871,388
Jun 24, 2026	100.62	100.62	100.61	100.62	100.32	0.01%	18,011,781
Jun 23, 2026	100.60	100.61	100.60	100.61	100.31	0.01%	18,545,345
Jun 22, 2026	100.60	100.60	100.59	100.60	100.30	0.01%	20,317,278
Jun 18, 2026	100.59	100.59	100.58	100.59	100.29	0.04%	18,597,695
Jun 17, 2026	100.55	100.56	100.54	100.55	100.25	0.01%	15,975,153
Jun 16, 2026	100.54	100.54	100.53	100.54	100.24	0.01%	20,341,844
Jun 15, 2026	100.53	100.53	100.52	100.53	100.23	0.02%	25,230,668
Jun 12, 2026	100.52	100.52	100.51	100.51	100.21	0.02%	23,146,500
Jun 11, 2026	100.49	100.49	100.48	100.49	100.19	0.01%	24,927,702
Jun 10, 2026	100.48	100.48	100.47	100.48	100.18	0.01%	20,362,221
Jun 9, 2026	100.47	100.47	100.46	100.47	100.17	0.01%	25,747,543
Jun 8, 2026	100.45	100.47	100.45	100.46	100.16	0.01%	24,095,707
Jun 5, 2026	100.46	100.46	100.44	100.45	100.15	0.03%	27,836,867
Jun 4, 2026	100.43	100.43	100.42	100.42	100.12	0.01%	18,801,733
Jun 3, 2026	100.42	100.42	100.41	100.41	100.11	0.01%	19,999,231
Jun 2, 2026	100.41	100.41	100.40	100.40	100.11	-	22,215,698
Jun 1, 2026	100.40	100.40	100.39	100.40	100.11	0.03%	39,897,675
May 29, 2026	100.67	100.68	100.67	100.67	100.08	0.02%	34,224,433
May 28, 2026	100.66	100.66	100.65	100.65	100.06	-	16,616,962
May 27, 2026	100.64	100.65	100.64	100.65	100.06	0.01%	15,483,953
May 26, 2026	100.64	100.64	100.63	100.64	100.05	0.01%	21,664,489
May 22, 2026	100.63	100.63	100.62	100.63	100.04	0.05%	18,433,380
May 21, 2026	100.59	100.59	100.58	100.58	99.99	-	17,360,115
May 20, 2026	100.58	100.58	100.57	100.58	99.99	0.01%	16,940,909
May 19, 2026	100.57	100.57	100.56	100.57	99.98	0.01%	20,454,431
May 18, 2026	100.56	100.56	100.55	100.56	99.97	0.01%	23,561,151
May 15, 2026	100.55	100.55	100.54	100.55	99.96	0.03%	18,242,441
May 14, 2026	100.52	100.52	100.51	100.52	99.93	0.01%	15,723,898
May 13, 2026	100.51	100.51	100.50	100.51	99.92	0.01%	16,770,479
May 12, 2026	100.49	100.50	100.49	100.50	99.91	0.01%	18,313,613
May 11, 2026	100.49	100.49	100.48	100.49	99.90	0.01%	21,436,301
May 8, 2026	100.48	100.48	100.47	100.48	99.89	0.03%	20,272,051
May 7, 2026	100.45	100.45	100.44	100.45	99.86	0.01%	17,277,070
May 6, 2026	100.44	100.44	100.43	100.44	99.85	0.01%	20,551,238
May 5, 2026	100.43	100.43	100.42	100.43	99.84	0.01%	17,147,107
May 4, 2026	100.42	100.42	100.41	100.42	99.83	0.01%	20,782,279
May 1, 2026	100.41	100.41	100.40	100.41	99.82	0.04%	33,809,728
Apr 30, 2026	100.67	100.68	100.67	100.67	99.78	-	26,075,192
Apr 29, 2026	100.66	100.67	100.65	100.67	99.78	0.01%	15,120,143

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

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.