Schwab Government Money Market ETF (SGVT)

NYSEARCA: SGVT · Real-Time Price · USD

100.62

0.00 (0.00%)

At close: Jul 15, 2026, 4:00 PM EDT

100.55

-0.07 (-0.07%)

Pre-market: Jul 16, 2026, 8:35 AM EDT

SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	100.61	100.63	100.60	100.62	100.62	-	197,125
Jul 14, 2026	100.60	100.62	100.59	100.62	100.62	0.03%	262,741
Jul 13, 2026	100.60	100.60	100.58	100.59	100.59	-	225,363
Jul 10, 2026	100.58	100.60	100.57	100.60	100.60	0.02%	236,638
Jul 9, 2026	100.55	100.57	100.54	100.57	100.57	0.03%	171,915
Jul 8, 2026	100.54	100.56	100.54	100.54	100.54	-	233,503
Jul 7, 2026	100.53	100.55	100.53	100.55	100.55	0.01%	192,975
Jul 6, 2026	100.54	100.55	100.51	100.53	100.53	0.01%	200,328
Jul 2, 2026	100.49	100.54	100.49	100.52	100.52	0.04%	226,900
Jul 1, 2026	100.48	100.50	100.47	100.48	100.48	0.01%	161,173
Jun 30, 2026	100.74	100.75	100.74	100.74	100.47	0.01%	189,886
Jun 29, 2026	100.73	100.74	100.73	100.73	100.46	-	238,533
Jun 26, 2026	100.72	100.73	100.72	100.73	100.46	0.03%	161,620
Jun 25, 2026	100.69	100.70	100.69	100.70	100.43	0.01%	221,547
Jun 24, 2026	100.71	100.73	100.66	100.69	100.42	0.02%	186,148
Jun 23, 2026	100.67	100.68	100.66	100.67	100.40	-	416,656
Jun 22, 2026	100.67	100.69	100.66	100.67	100.40	-0.02%	190,733
Jun 18, 2026	100.65	100.70	100.64	100.70	100.42	0.07%	217,989
Jun 17, 2026	100.63	100.64	100.62	100.62	100.35	-	215,283
Jun 16, 2026	100.60	100.66	100.60	100.62	100.35	0.02%	383,955
Jun 15, 2026	100.56	100.62	100.56	100.60	100.33	-0.01%	496,106
Jun 12, 2026	100.60	100.61	100.60	100.61	100.34	0.03%	338,515
Jun 11, 2026	100.58	100.59	100.57	100.58	100.31	0.02%	311,920
Jun 10, 2026	100.56	100.57	100.56	100.56	100.29	0.01%	257,512
Jun 9, 2026	100.55	100.56	100.55	100.55	100.28	0.01%	337,927
Jun 8, 2026	100.53	100.55	100.53	100.54	100.27	-	314,263
Jun 5, 2026	100.52	100.54	100.52	100.54	100.27	0.04%	368,004
Jun 4, 2026	100.51	100.51	100.50	100.50	100.23	-	200,748
Jun 3, 2026	100.49	100.51	100.49	100.50	100.23	0.01%	308,247
Jun 2, 2026	100.48	100.50	100.48	100.49	100.22	0.01%	228,938
Jun 1, 2026	100.49	100.64	100.46	100.48	100.21	0.02%	340,525
May 29, 2026	100.76	100.77	100.75	100.75	100.19	0.01%	318,344
May 28, 2026	100.73	100.74	100.73	100.74	100.18	0.01%	177,909
May 27, 2026	100.73	100.73	100.72	100.73	100.17	0.01%	118,238
May 26, 2026	100.71	100.72	100.71	100.72	100.16	-0.01%	270,069
May 22, 2026	100.72	100.74	100.69	100.73	100.17	0.06%	167,493
May 21, 2026	100.68	100.68	100.67	100.67	100.11	0.01%	140,897
May 20, 2026	100.65	100.67	100.65	100.66	100.10	-	197,791
May 19, 2026	100.65	100.66	100.65	100.66	100.10	0.02%	128,454
May 18, 2026	100.64	100.65	100.64	100.64	100.08	0.01%	222,987
May 15, 2026	100.64	100.64	100.63	100.63	100.07	0.02%	202,538
May 14, 2026	100.60	100.62	100.60	100.61	100.05	0.02%	199,851
May 13, 2026	100.59	100.60	100.59	100.59	100.03	-	263,730
May 12, 2026	100.59	100.60	100.58	100.59	100.02	-	197,334
May 11, 2026	100.59	100.63	100.58	100.59	100.03	0.01%	312,688
May 8, 2026	100.57	100.58	100.57	100.58	100.01	0.02%	200,557
May 7, 2026	100.55	100.56	100.54	100.55	99.99	0.01%	220,112
May 6, 2026	100.54	100.55	100.53	100.54	99.98	0.01%	271,662
May 5, 2026	100.52	100.53	100.52	100.53	99.97	0.01%	167,046
May 4, 2026	100.53	100.53	100.51	100.52	99.96	-	209,064