Schwab Government Money Market ETF (SGVT)

SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	100.54	100.55	100.54	100.54	100.54	0.02%	589,172
Nov 4, 2026	100.54	100.54	100.52	100.52	100.52	-	157,913
Nov 3, 2026	100.52	100.53	100.51	100.52	100.52	-	278,870
Nov 2, 2026	100.52	100.56	100.50	100.51	100.51	0.01%	475,431
Oct 30, 2026	100.80	100.82	100.80	100.82	100.50	0.04%	307,857
Oct 29, 2026	100.77	100.79	100.77	100.78	100.46	0.01%	197,259
Oct 28, 2026	100.77	100.78	100.77	100.77	100.45	0.01%	154,437
Oct 27, 2026	100.75	100.78	100.75	100.76	100.44	-	347,668
Oct 26, 2026	100.77	100.77	100.75	100.76	100.44	0.01%	366,142
Oct 23, 2026	100.75	100.75	100.74	100.75	100.43	0.03%	309,121
Oct 22, 2026	100.72	100.72	100.70	100.72	100.40	0.02%	191,034
Oct 21, 2026	100.69	100.70	100.69	100.70	100.38	0.01%	195,635
Oct 20, 2026	100.69	100.70	100.68	100.69	100.37	-	309,273
Oct 19, 2026	100.68	100.69	100.67	100.69	100.37	0.01%	461,883
Oct 16, 2026	100.66	100.68	100.66	100.68	100.36	0.03%	256,864
Oct 15, 2026	100.64	100.65	100.63	100.65	100.33	0.01%	245,784
Oct 14, 2026	100.63	100.64	100.62	100.64	100.32	0.02%	293,793
Oct 13, 2026	100.61	100.63	100.61	100.62	100.30	-	235,412
Oct 12, 2026	100.62	100.62	100.60	100.62	100.30	-	381,993
Oct 9, 2026	100.60	100.62	100.60	100.62	100.30	0.02%	389,246
Oct 8, 2026	100.56	100.59	100.56	100.59	100.27	0.03%	368,404
Oct 7, 2026	100.56	100.56	100.55	100.56	100.24	0.01%	251,350
Oct 6, 2026	100.55	100.55	100.54	100.55	100.23	0.01%	354,949
Oct 5, 2026	100.54	100.54	100.53	100.54	100.22	0.01%	354,239
Oct 2, 2026	100.52	100.54	100.52	100.53	100.21	0.04%	361,632
Oct 1, 2026	100.50	100.51	100.49	100.49	100.17	0.01%	252,874
Sep 30, 2026	100.77	100.78	100.76	100.77	100.16	0.01%	327,051
Sep 29, 2026	100.75	100.76	100.75	100.76	100.15	0.02%	161,444
Sep 28, 2026	100.74	100.75	100.74	100.74	100.13	-	255,539
Sep 25, 2026	100.74	100.74	100.73	100.74	100.13	0.01%	244,365
Sep 24, 2026	100.70	100.72	100.70	100.72	100.11	0.03%	429,543
Sep 23, 2026	100.70	100.71	100.69	100.69	100.09	-	355,754
Sep 22, 2026	100.69	100.70	100.69	100.69	100.09	0.01%	362,654
Sep 21, 2026	100.67	100.68	100.67	100.68	100.08	0.01%	325,677
Sep 18, 2026	100.67	100.68	100.67	100.67	100.07	0.03%	430,610
Sep 17, 2026	100.64	100.65	100.64	100.64	100.04	0.01%	266,945
Sep 16, 2026	100.63	100.64	100.63	100.63	100.03	0.01%	226,632
Sep 15, 2026	100.63	100.63	100.62	100.62	100.02	0.01%	367,712
Sep 14, 2026	100.61	100.62	100.61	100.61	100.01	0.01%	307,708
Sep 11, 2026	100.61	100.62	100.60	100.60	100.00	-	449,114
Sep 10, 2026	100.58	100.60	100.58	100.60	100.00	0.03%	372,897
Sep 9, 2026	100.58	100.59	100.57	100.57	99.97	0.01%	236,475
Sep 8, 2026	100.56	100.58	100.56	100.56	99.96	-	323,355
Sep 4, 2026	100.57	100.58	100.56	100.56	99.96	0.04%	471,645
Sep 3, 2026	100.52	100.53	100.51	100.52	99.92	-	351,721
Sep 2, 2026	100.52	100.52	100.51	100.52	99.92	0.02%	314,014
Sep 1, 2026	100.51	100.54	100.50	100.50	99.90	0.01%	285,364
Aug 31, 2026	100.76	100.77	100.76	100.76	99.88	-	143,886
Aug 28, 2026	100.73	100.77	100.72	100.76	99.88	0.02%	287,356
Aug 27, 2026	100.73	100.74	100.73	100.74	99.86	0.01%	181,039

Data Source: S&P Global Market Intelligence Last updated: Nov 5, 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:

Nov 5, 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.