iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSE: SGOV · Real-Time Price · USD

100.65

+0.02 (0.02%)

At close: Jun 26, 2026, 4:00 PM EDT

100.66

+0.01 (0.01%)

After-hours: Jun 26, 2026, 7:59 PM EDT

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.65	100.66	100.65	100.65	100.65	0.02%	13,619,506
Jun 25, 2026	100.62	100.63	100.62	100.63	100.63	0.01%	17,407,984
Jun 24, 2026	100.62	100.62	100.61	100.62	100.62	0.01%	17,298,564
Jun 23, 2026	100.60	100.61	100.60	100.61	100.61	0.01%	18,226,768
Jun 22, 2026	100.60	100.60	100.59	100.60	100.60	0.01%	19,941,024
Jun 18, 2026	100.59	100.59	100.58	100.59	100.59	0.04%	17,965,539
Jun 17, 2026	100.55	100.56	100.54	100.55	100.55	0.01%	15,544,979
Jun 16, 2026	100.54	100.54	100.53	100.54	100.54	0.01%	19,735,904
Jun 15, 2026	100.53	100.53	100.52	100.53	100.53	0.02%	24,741,310
Jun 12, 2026	100.52	100.52	100.51	100.51	100.51	0.02%	22,595,433
Jun 11, 2026	100.49	100.49	100.48	100.49	100.49	0.01%	24,050,769
Jun 10, 2026	100.48	100.48	100.47	100.48	100.48	0.01%	19,677,182
Jun 9, 2026	100.47	100.47	100.46	100.47	100.47	0.01%	25,169,126
Jun 8, 2026	100.45	100.47	100.45	100.46	100.46	0.01%	23,645,939
Jun 5, 2026	100.46	100.46	100.44	100.45	100.45	0.03%	26,762,503
Jun 4, 2026	100.43	100.43	100.42	100.42	100.42	0.01%	18,302,870
Jun 3, 2026	100.42	100.42	100.41	100.41	100.41	0.01%	19,999,231
Jun 2, 2026	100.41	100.41	100.40	100.40	100.40	-	22,215,698
Jun 1, 2026	100.40	100.40	100.39	100.40	100.40	0.03%	39,897,675
May 29, 2026	100.67	100.68	100.67	100.67	100.37	0.02%	34,224,433
May 28, 2026	100.66	100.66	100.65	100.65	100.35	-	16,616,962
May 27, 2026	100.64	100.65	100.64	100.65	100.35	0.01%	15,483,953
May 26, 2026	100.64	100.64	100.63	100.64	100.34	0.01%	21,664,489
May 22, 2026	100.63	100.63	100.62	100.63	100.33	0.05%	18,433,380
May 21, 2026	100.59	100.59	100.58	100.58	100.28	-	17,360,115
May 20, 2026	100.58	100.58	100.57	100.58	100.28	0.01%	16,940,909
May 19, 2026	100.57	100.57	100.56	100.57	100.27	0.01%	20,454,431
May 18, 2026	100.56	100.56	100.55	100.56	100.26	0.01%	23,561,151
May 15, 2026	100.55	100.55	100.54	100.55	100.25	0.03%	18,242,441
May 14, 2026	100.52	100.52	100.51	100.52	100.22	0.01%	15,723,898
May 13, 2026	100.51	100.51	100.50	100.51	100.21	0.01%	16,770,479
May 12, 2026	100.49	100.50	100.49	100.50	100.20	0.01%	18,313,613
May 11, 2026	100.49	100.49	100.48	100.49	100.19	0.01%	21,436,301
May 8, 2026	100.48	100.48	100.47	100.48	100.18	0.03%	20,272,051
May 7, 2026	100.45	100.45	100.44	100.45	100.15	0.01%	17,277,070
May 6, 2026	100.44	100.44	100.43	100.44	100.14	0.01%	20,551,238
May 5, 2026	100.43	100.43	100.42	100.43	100.13	0.01%	17,147,107
May 4, 2026	100.42	100.42	100.41	100.42	100.12	0.01%	20,782,279
May 1, 2026	100.41	100.41	100.40	100.41	100.11	0.04%	33,809,728
Apr 30, 2026	100.67	100.68	100.67	100.67	100.07	-	26,075,192
Apr 29, 2026	100.66	100.67	100.65	100.67	100.07	0.01%	15,120,143
Apr 28, 2026	100.66	100.66	100.65	100.66	100.06	0.02%	13,302,589
Apr 27, 2026	100.65	100.65	100.64	100.64	100.04	-	14,295,905
Apr 24, 2026	100.64	100.64	100.63	100.64	100.04	0.03%	16,816,682
Apr 23, 2026	100.61	100.61	100.60	100.61	100.01	0.01%	14,592,926
Apr 22, 2026	100.60	100.60	100.59	100.60	100.00	0.01%	15,070,121
Apr 21, 2026	100.58	100.59	100.58	100.59	99.99	0.02%	14,009,765
Apr 20, 2026	100.57	100.58	100.57	100.57	99.97	0.01%	19,208,925
Apr 17, 2026	100.56	100.57	100.56	100.56	99.96	0.03%	20,660,530
Apr 16, 2026	100.53	100.54	100.53	100.53	99.93	-	16,656,124
Apr 15, 2026	100.52	100.53	100.52	100.53	99.93	0.02%	19,787,095
Apr 14, 2026	100.51	100.52	100.51	100.51	99.91	-	29,929,420
Apr 13, 2026	100.50	100.51	100.50	100.51	99.91	0.01%	20,215,527
Apr 10, 2026	100.49	100.50	100.49	100.50	99.90	0.04%	18,783,131
Apr 9, 2026	100.47	100.47	100.46	100.46	99.86	0.01%	17,796,592
Apr 8, 2026	100.46	100.46	100.45	100.45	99.85	-	24,241,591
Apr 7, 2026	100.44	100.45	100.44	100.45	99.85	0.01%	18,849,559
Apr 6, 2026	100.44	100.44	100.43	100.44	99.84	0.01%	23,234,725
Apr 2, 2026	100.42	100.43	100.42	100.43	99.83	0.04%	22,593,007
Apr 1, 2026	100.39	100.39	100.38	100.39	99.80	0.02%	41,267,306
Mar 31, 2026	100.66	100.67	100.66	100.66	99.77	-	36,976,807
Mar 30, 2026	100.65	100.66	100.65	100.66	99.77	0.01%	19,102,660
Mar 27, 2026	100.64	100.65	100.64	100.65	99.76	0.03%	19,748,370
Mar 26, 2026	100.62	100.62	100.61	100.62	99.73	0.01%	17,499,424
Mar 25, 2026	100.61	100.62	100.60	100.61	99.72	-	15,235,808
Mar 24, 2026	100.61	100.61	100.60	100.61	99.72	0.03%	17,660,579
Mar 23, 2026	100.59	100.60	100.58	100.58	99.69	-	33,994,335
Mar 20, 2026	100.58	100.58	100.57	100.58	99.69	0.03%	23,039,558
Mar 19, 2026	100.56	100.56	100.54	100.55	99.66	-	20,345,363
Mar 18, 2026	100.54	100.55	100.54	100.55	99.66	0.01%	14,135,087
Mar 17, 2026	100.54	100.54	100.53	100.54	99.65	0.02%	14,438,297
Mar 16, 2026	100.52	100.53	100.52	100.52	99.63	-	14,898,451
Mar 13, 2026	100.51	100.52	100.51	100.52	99.63	0.03%	17,757,033
Mar 12, 2026	100.49	100.49	100.48	100.49	99.60	0.01%	17,521,912
Mar 11, 2026	100.47	100.48	100.47	100.48	99.59	0.02%	12,287,831
Mar 10, 2026	100.47	100.47	100.46	100.46	99.57	-	13,664,190
Mar 9, 2026	100.46	100.46	100.45	100.46	99.57	0.01%	19,053,914
Mar 6, 2026	100.44	100.45	100.44	100.45	99.56	0.04%	18,921,252
Mar 5, 2026	100.42	100.42	100.41	100.41	99.52	0.01%	16,218,180
Mar 4, 2026	100.41	100.41	100.40	100.40	99.51	-	14,325,414
Mar 3, 2026	100.40	100.40	100.39	100.40	99.51	0.02%	19,224,433
Mar 2, 2026	100.39	100.39	100.38	100.38	99.50	0.01%	33,993,436
Feb 27, 2026	100.65	100.65	100.64	100.64	99.48	0.02%	26,602,411
Feb 26, 2026	100.61	100.62	100.61	100.62	99.46	0.02%	13,658,525
Feb 25, 2026	100.61	100.61	100.60	100.60	99.44	0.01%	12,532,003
Feb 24, 2026	100.60	100.60	100.59	100.59	99.43	-	12,168,916
Feb 23, 2026	100.59	100.59	100.58	100.59	99.43	0.02%	13,465,360
Feb 20, 2026	100.58	100.58	100.57	100.57	99.41	0.02%	13,489,959
Feb 19, 2026	100.55	100.55	100.54	100.55	99.39	0.01%	11,292,098
Feb 18, 2026	100.54	100.54	100.53	100.54	99.38	0.02%	10,207,259
Feb 17, 2026	100.53	100.53	100.52	100.52	99.36	-	14,976,248
Feb 13, 2026	100.52	100.52	100.51	100.52	99.36	0.04%	14,917,187
Feb 12, 2026	100.47	100.48	100.47	100.48	99.32	0.02%	16,593,919
Feb 11, 2026	100.47	100.47	100.46	100.46	99.30	-	12,584,436
Feb 10, 2026	100.46	100.46	100.45	100.46	99.30	0.01%	14,002,727
Feb 9, 2026	100.44	100.45	100.44	100.45	99.29	0.02%	13,991,633
Feb 6, 2026	100.43	100.44	100.43	100.43	99.28	0.03%	17,381,414
Feb 5, 2026	100.41	100.41	100.40	100.40	99.25	-	20,371,152
Feb 4, 2026	100.40	100.40	100.39	100.40	99.25	0.01%	18,129,380
Feb 3, 2026	100.39	100.39	100.38	100.39	99.24	0.02%	18,150,784