Schwab Government Money Market ETF (SGVT)

SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	100.43	100.43	100.41	100.43	-	0.01%	94,689
Oct 3, 2025	100.41	100.42	100.40	100.42	100.42	0.02%	183,467
Oct 2, 2025	100.39	100.39	100.38	100.39	100.39	0.01%	279,178
Oct 1, 2025	100.38	100.38	100.37	100.38	100.38	-0.24%	120,711
Sep 30, 2025	100.62	100.62	100.61	100.62	100.36	0.01%	137,902
Sep 29, 2025	100.61	100.61	100.60	100.61	100.35	0.01%	136,421
Sep 26, 2025	100.60	100.60	100.59	100.60	100.34	0.04%	68,144
Sep 25, 2025	100.57	100.57	100.56	100.56	100.30	0.01%	89,239
Sep 24, 2025	100.56	100.56	100.55	100.56	100.30	0.01%	63,031
Sep 23, 2025	100.55	100.55	100.54	100.55	100.29	-	81,895
Sep 22, 2025	100.53	100.54	100.53	100.54	100.28	0.01%	169,645
Sep 19, 2025	100.53	100.54	100.52	100.53	100.27	0.04%	76,337
Sep 18, 2025	100.50	100.50	100.49	100.49	100.23	-	105,337
Sep 17, 2025	100.49	100.49	100.47	100.49	100.23	0.01%	77,633
Sep 16, 2025	100.47	100.48	100.46	100.47	100.21	0.01%	120,579
Sep 15, 2025	100.46	100.46	100.45	100.46	100.20	-	133,271
Sep 12, 2025	100.43	100.46	100.43	100.46	100.20	0.04%	91,210
Sep 11, 2025	100.41	100.42	100.40	100.42	100.16	0.02%	127,939
Sep 10, 2025	100.39	100.40	100.39	100.40	100.14	-	104,684
Sep 9, 2025	100.39	100.39	100.38	100.39	100.13	-	99,193
Sep 8, 2025	100.39	100.39	100.36	100.39	100.13	0.01%	89,299
Sep 5, 2025	100.37	100.38	100.36	100.38	100.12	0.02%	163,553
Sep 4, 2025	100.33	100.35	100.32	100.35	100.09	0.03%	152,720
Sep 3, 2025	100.32	100.32	100.31	100.32	100.06	-	139,116
Sep 2, 2025	100.31	100.43	100.30	100.32	100.06	-0.22%	137,019
Aug 29, 2025	100.54	100.55	100.52	100.54	100.04	0.05%	94,194
Aug 28, 2025	100.48	100.49	100.47	100.49	99.99	0.02%	95,445
Aug 27, 2025	100.46	100.47	100.46	100.47	99.97	0.01%	79,798
Aug 26, 2025	100.46	100.46	100.45	100.46	99.96	-	82,631
Aug 25, 2025	100.46	100.46	100.44	100.46	99.96	-	78,589
Aug 22, 2025	100.44	100.47	100.43	100.45	99.95	0.05%	61,211
Aug 21, 2025	100.40	100.40	100.39	100.40	99.90	0.01%	65,458
Aug 20, 2025	100.40	100.40	100.38	100.39	99.89	0.01%	40,141
Aug 19, 2025	100.37	100.38	100.37	100.38	99.88	0.01%	31,492
Aug 18, 2025	100.37	100.37	100.36	100.37	99.87	-	36,217
Aug 15, 2025	100.35	100.36	100.35	100.36	99.86	0.03%	48,041
Aug 14, 2025	100.33	100.33	100.31	100.33	99.83	0.02%	58,932
Aug 13, 2025	100.31	100.32	100.31	100.31	99.81	0.01%	56,828
Aug 12, 2025	100.30	100.30	100.28	100.30	99.80	-	63,728
Aug 11, 2025	100.29	100.30	100.27	100.30	99.80	0.03%	92,272
Aug 8, 2025	100.23	100.27	100.23	100.27	99.77	0.03%	121,993
Aug 7, 2025	100.25	100.25	100.24	100.24	99.74	0.01%	68,604
Aug 6, 2025	100.24	100.24	100.21	100.23	99.73	0.01%	28,407
Aug 5, 2025	100.23	100.23	100.21	100.22	99.72	0.01%	24,822
Aug 4, 2025	100.21	100.21	100.20	100.21	99.71	0.02%	33,585
Aug 1, 2025	100.17	100.20	100.16	100.19	99.69	-0.22%	48,890
Jul 31, 2025	100.42	100.42	100.40	100.41	99.65	-	36,310
Jul 30, 2025	100.42	100.42	100.39	100.41	99.64	0.01%	22,185
Jul 29, 2025	100.38	100.40	100.38	100.40	99.63	0.01%	12,816
Jul 28, 2025	100.37	100.40	100.37	100.38	99.62	0.01%	20,126

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.