iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEARCA: SGOV · Real-Time Price · USD

100.46

+0.03 (0.03%)

At close: Dec 5, 2025, 4:00 PM EST

100.45

-0.01 (-0.01%)

After-hours: Dec 5, 2025, 8:00 PM EST

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
Sep 25, 2025	100.65	100.66	100.65	100.66	99.66	0.01%	10,549,077
Sep 24, 2025	100.65	100.65	100.64	100.65	99.65	0.01%	10,108,514
Sep 23, 2025	100.64	100.64	100.63	100.64	99.64	0.02%	11,191,733
Sep 22, 2025	100.62	100.63	100.62	100.62	99.62	-	12,279,489
Sep 19, 2025	100.61	100.62	100.61	100.62	99.62	0.04%	11,174,043
Sep 18, 2025	100.58	100.58	100.57	100.58	99.58	0.02%	13,414,464
Sep 17, 2025	100.57	100.57	100.56	100.56	99.56	0.01%	10,381,170
Sep 16, 2025	100.55	100.56	100.55	100.55	99.55	0.02%	11,551,921
Sep 15, 2025	100.53	100.54	100.53	100.53	99.53	-	15,288,263
Sep 12, 2025	100.53	100.54	100.53	100.53	99.53	0.03%	10,482,015
Sep 11, 2025	100.50	100.50	100.49	100.50	99.50	0.02%	9,136,578
Sep 10, 2025	100.48	100.49	100.48	100.48	99.48	0.01%	9,356,560
Sep 9, 2025	100.48	100.48	100.47	100.47	99.47	-	11,005,482
Sep 8, 2025	100.47	100.47	100.46	100.47	99.47	0.03%	12,715,060
Sep 5, 2025	100.45	100.45	100.44	100.44	99.44	0.02%	15,311,959
Sep 4, 2025	100.42	100.42	100.41	100.42	99.42	0.02%	11,300,205
Sep 3, 2025	100.40	100.40	100.39	100.40	99.40	0.01%	14,296,020
Sep 2, 2025	100.39	100.39	100.38	100.39	99.39	-0.35%	27,254,500
Aug 29, 2025	100.72	100.74	100.72	100.74	99.38	0.06%	21,369,382
Aug 28, 2025	100.69	100.69	100.68	100.68	99.32	0.01%	8,816,581
Aug 27, 2025	100.68	100.68	100.67	100.67	99.31	0.01%	7,384,602
Aug 26, 2025	100.67	100.67	100.66	100.66	99.30	-	8,741,589
Aug 25, 2025	100.66	100.66	100.65	100.66	99.30	0.02%	13,555,951
Aug 22, 2025	100.64	100.64	100.63	100.64	99.28	0.04%	13,160,407
Aug 21, 2025	100.61	100.61	100.60	100.60	99.24	-	8,765,277
Aug 20, 2025	100.60	100.60	100.59	100.60	99.24	0.02%	10,922,074
Aug 19, 2025	100.59	100.59	100.58	100.58	99.22	-	10,474,910
Aug 18, 2025	100.57	100.58	100.56	100.58	99.22	0.03%	14,768,501
Aug 15, 2025	100.56	100.56	100.55	100.55	99.19	0.03%	9,493,913
Aug 14, 2025	100.52	100.53	100.52	100.52	99.16	0.01%	9,798,909
Aug 13, 2025	100.51	100.52	100.50	100.51	99.15	0.02%	12,144,760
Aug 12, 2025	100.50	100.50	100.49	100.49	99.13	-	13,082,890
Aug 11, 2025	100.49	100.49	100.48	100.49	99.13	0.01%	12,940,323
Aug 8, 2025	100.48	100.48	100.47	100.48	99.12	0.05%	12,066,256
Aug 7, 2025	100.44	100.44	100.43	100.43	99.07	-	10,823,043
Aug 6, 2025	100.43	100.43	100.42	100.43	99.07	0.01%	10,653,896
Aug 5, 2025	100.41	100.42	100.41	100.42	99.06	0.01%	12,350,267
Aug 4, 2025	100.41	100.41	100.40	100.41	99.05	0.02%	14,766,378
Aug 1, 2025	100.39	100.40	100.39	100.39	99.03	-0.33%	26,832,546
Jul 31, 2025	100.72	100.72	100.71	100.72	99.00	0.01%	19,051,163
Jul 30, 2025	100.70	100.71	100.70	100.71	98.99	0.02%	9,105,990
Jul 29, 2025	100.69	100.70	100.69	100.69	98.97	-	8,622,304
Jul 28, 2025	100.69	100.69	100.68	100.69	98.97	0.03%	11,580,972
Jul 25, 2025	100.67	100.67	100.66	100.66	98.94	0.02%	9,776,556
Jul 24, 2025	100.63	100.64	100.63	100.64	98.92	0.01%	10,701,572
Jul 23, 2025	100.63	100.63	100.62	100.63	98.91	0.01%	8,056,133
Jul 22, 2025	100.62	100.62	100.61	100.62	98.90	0.02%	9,340,615
Jul 21, 2025	100.59	100.60	100.59	100.60	98.88	0.01%	12,892,970
Jul 18, 2025	100.58	100.59	100.58	100.59	98.87	0.03%	9,399,450
Jul 17, 2025	100.56	100.56	100.55	100.56	98.84	0.01%	9,040,378