iShares 0-3 Month Treasury Bond ETF (SGOV)

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.45	100.46	100.45	100.46	100.46	0.03%	17,621,762
Dec 4, 2025	100.42	100.43	100.42	100.43	100.43	0.02%	13,510,016
Dec 3, 2025	100.41	100.42	100.41	100.41	100.41	0.01%	15,270,915
Dec 2, 2025	100.39	100.40	100.39	100.40	100.40	0.02%	14,113,819
Dec 1, 2025	100.38	100.38	100.37	100.38	100.38	-0.29%	29,025,592
Nov 28, 2025	100.67	100.68	100.66	100.67	100.36	0.03%	24,417,508
Nov 26, 2025	100.64	100.65	100.64	100.64	100.33	0.01%	11,948,523
Nov 25, 2025	100.63	100.63	100.62	100.63	100.32	0.02%	19,115,046
Nov 24, 2025	100.61	100.62	100.61	100.61	100.30	0.01%	15,830,786
Nov 21, 2025	100.60	100.60	100.59	100.60	100.29	0.02%	16,446,851
Nov 20, 2025	100.56	100.58	100.56	100.58	100.27	0.02%	15,261,696
Nov 19, 2025	100.55	100.56	100.55	100.56	100.25	0.02%	23,022,350
Nov 18, 2025	100.54	100.55	100.54	100.54	100.23	-	13,130,303
Nov 17, 2025	100.54	100.54	100.53	100.54	100.23	0.01%	15,032,831
Nov 14, 2025	100.53	100.53	100.52	100.53	100.22	0.03%	13,522,469
Nov 13, 2025	100.49	100.50	100.49	100.50	100.19	0.01%	11,255,607
Nov 12, 2025	100.48	100.49	100.48	100.49	100.18	0.01%	9,067,202
Nov 11, 2025	100.48	100.48	100.47	100.48	100.17	0.01%	8,697,844
Nov 10, 2025	100.48	100.48	100.47	100.47	100.16	0.01%	14,121,915
Nov 7, 2025	100.46	100.46	100.45	100.46	100.15	0.03%	18,799,018
Nov 6, 2025	100.43	100.43	100.42	100.43	100.12	0.01%	16,658,111
Nov 5, 2025	100.41	100.42	100.41	100.42	100.11	0.02%	11,334,972
Nov 4, 2025	100.40	100.40	100.40	100.40	100.09	-	15,707,493
Nov 3, 2025	100.40	100.40	100.39	100.40	100.09	-0.32%	27,049,195
Oct 31, 2025	100.73	100.73	100.72	100.72	100.06	0.03%	23,254,098
Oct 30, 2025	100.69	100.70	100.69	100.69	100.03	0.01%	12,370,729
Oct 29, 2025	100.69	100.69	100.68	100.68	100.02	0.01%	14,177,712
Oct 28, 2025	100.67	100.68	100.67	100.67	100.01	0.01%	11,134,718
Oct 27, 2025	100.65	100.67	100.65	100.66	100.00	0.01%	26,389,577
Oct 24, 2025	100.65	100.65	100.64	100.65	99.99	0.03%	12,382,006
Oct 23, 2025	100.62	100.62	100.61	100.62	99.96	0.01%	10,658,110
Oct 22, 2025	100.61	100.61	100.60	100.61	99.95	0.01%	9,089,895
Oct 21, 2025	100.59	100.60	100.59	100.60	99.94	0.02%	12,061,925
Oct 20, 2025	100.58	100.58	100.57	100.58	99.92	0.01%	16,129,081
Oct 17, 2025	100.57	100.57	100.56	100.57	99.91	0.03%	14,603,544
Oct 16, 2025	100.54	100.54	100.53	100.54	99.88	0.01%	12,394,460
Oct 15, 2025	100.53	100.53	100.52	100.53	99.87	0.02%	11,069,105
Oct 14, 2025	100.51	100.52	100.51	100.51	99.85	0.01%	13,475,029
Oct 13, 2025	100.50	100.51	100.50	100.50	99.84	-0.01%	14,453,476
Oct 10, 2025	100.50	100.51	100.49	100.51	99.85	0.05%	18,966,564
Oct 9, 2025	100.47	100.47	100.45	100.46	99.80	0.01%	15,718,869
Oct 8, 2025	100.45	100.45	100.44	100.45	99.79	0.01%	16,811,191
Oct 7, 2025	100.44	100.44	100.43	100.44	99.78	0.02%	14,289,065
Oct 6, 2025	100.43	100.43	100.42	100.42	99.76	-	13,944,331
Oct 3, 2025	100.42	100.42	100.41	100.42	99.76	0.04%	13,837,390
Oct 2, 2025	100.39	100.39	100.38	100.38	99.72	0.01%	12,870,108
Oct 1, 2025	100.38	100.38	100.37	100.37	99.71	-0.33%	26,613,614
Sep 30, 2025	100.71	100.71	100.70	100.70	99.70	-	22,909,483
Sep 29, 2025	100.70	100.70	100.69	100.70	99.70	0.01%	13,580,791
Sep 26, 2025	100.68	100.69	100.68	100.69	99.69	0.03%	10,688,563

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.