Schwab Government Money Market ETF (SGVT)

SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	100.71	100.73	100.66	100.69	100.69	0.02%	186,146
Jun 23, 2026	100.67	100.68	100.66	100.67	100.67	-	416,656
Jun 22, 2026	100.67	100.69	100.66	100.67	100.67	-0.02%	190,583
Jun 18, 2026	100.65	100.70	100.64	100.70	100.70	0.07%	217,920
Jun 17, 2026	100.63	100.64	100.62	100.62	100.62	-	214,193
Jun 16, 2026	100.60	100.66	100.60	100.62	100.62	0.02%	383,875
Jun 15, 2026	100.56	100.62	100.56	100.60	100.60	-0.01%	495,796
Jun 12, 2026	100.60	100.61	100.60	100.61	100.61	0.03%	338,515
Jun 11, 2026	100.58	100.59	100.57	100.58	100.58	0.02%	311,630
Jun 10, 2026	100.56	100.57	100.56	100.56	100.56	0.01%	256,372
Jun 9, 2026	100.55	100.56	100.55	100.55	100.55	0.01%	337,677
Jun 8, 2026	100.53	100.55	100.53	100.54	100.54	-	314,263
Jun 5, 2026	100.52	100.54	100.52	100.54	100.54	0.04%	367,776
Jun 4, 2026	100.51	100.51	100.50	100.50	100.50	-	200,748
Jun 3, 2026	100.49	100.51	100.49	100.50	100.50	0.01%	308,247
Jun 2, 2026	100.48	100.50	100.48	100.49	100.49	0.01%	228,938
Jun 1, 2026	100.49	100.64	100.46	100.48	100.48	0.02%	340,525
May 29, 2026	100.76	100.77	100.75	100.75	100.46	0.01%	318,344
May 28, 2026	100.73	100.74	100.73	100.74	100.45	0.01%	177,909
May 27, 2026	100.73	100.73	100.72	100.73	100.44	0.01%	118,238
May 26, 2026	100.71	100.72	100.71	100.72	100.43	-0.01%	270,069
May 22, 2026	100.72	100.74	100.69	100.73	100.44	0.06%	167,493
May 21, 2026	100.68	100.68	100.67	100.67	100.38	0.01%	140,897
May 20, 2026	100.65	100.67	100.65	100.66	100.37	-	197,791
May 19, 2026	100.65	100.66	100.65	100.66	100.37	0.02%	128,454
May 18, 2026	100.64	100.65	100.64	100.64	100.35	0.01%	222,987
May 15, 2026	100.64	100.64	100.63	100.63	100.34	0.02%	202,538
May 14, 2026	100.60	100.62	100.60	100.61	100.32	0.02%	199,851
May 13, 2026	100.59	100.60	100.59	100.59	100.30	-	263,730
May 12, 2026	100.59	100.60	100.58	100.59	100.29	-	197,334
May 11, 2026	100.59	100.63	100.58	100.59	100.30	0.01%	312,688
May 8, 2026	100.57	100.58	100.57	100.58	100.28	0.02%	200,557
May 7, 2026	100.55	100.56	100.54	100.55	100.26	0.01%	220,112
May 6, 2026	100.54	100.55	100.53	100.54	100.25	0.01%	271,662
May 5, 2026	100.52	100.53	100.52	100.53	100.24	0.01%	167,046
May 4, 2026	100.53	100.53	100.51	100.52	100.23	-	209,064
May 1, 2026	100.51	100.52	100.50	100.52	100.22	0.03%	447,351
Apr 30, 2026	100.75	100.76	100.75	100.76	100.19	0.01%	197,660
Apr 29, 2026	100.77	100.77	100.75	100.75	100.18	-	127,613
Apr 28, 2026	100.76	100.76	100.74	100.75	100.18	0.02%	304,445
Apr 27, 2026	100.73	100.74	100.73	100.73	100.16	0.01%	144,833
Apr 24, 2026	100.73	100.73	100.71	100.72	100.15	0.03%	225,695
Apr 23, 2026	100.69	100.70	100.69	100.69	100.12	-	212,181
Apr 22, 2026	100.70	100.70	100.68	100.69	100.12	0.01%	339,897
Apr 21, 2026	100.68	100.69	100.67	100.68	100.11	0.01%	290,770
Apr 20, 2026	100.68	100.68	100.67	100.67	100.10	0.01%	377,636
Apr 17, 2026	100.66	100.66	100.65	100.66	100.09	0.03%	347,862
Apr 16, 2026	100.62	100.63	100.62	100.63	100.06	0.01%	368,762
Apr 15, 2026	100.61	100.62	100.60	100.62	100.05	0.02%	220,191
Apr 14, 2026	100.60	100.62	100.60	100.60	100.03	-	250,720

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 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:

Jun 25, 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.