iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSE: SGOV · Real-Time Price · USD

100.66

+0.02 (0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

100.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:18 PM EDT

SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.66	100.66	100.65	100.66	-	0.01%	11,855,136
Apr 27, 2026	100.65	100.65	100.64	100.64	100.64	-	14,003,272
Apr 24, 2026	100.64	100.64	100.63	100.64	100.64	0.03%	16,153,723
Apr 23, 2026	100.61	100.61	100.60	100.61	100.61	0.01%	14,132,654
Apr 22, 2026	100.60	100.60	100.59	100.60	100.60	0.01%	14,621,895
Apr 21, 2026	100.58	100.59	100.58	100.59	100.59	0.02%	13,689,175
Apr 20, 2026	100.57	100.58	100.57	100.57	100.57	0.01%	18,797,612
Apr 17, 2026	100.56	100.57	100.56	100.56	100.56	0.03%	20,236,865
Apr 16, 2026	100.53	100.54	100.53	100.53	100.53	-	16,113,276
Apr 15, 2026	100.52	100.53	100.52	100.53	100.53	0.02%	19,268,017
Apr 14, 2026	100.51	100.52	100.51	100.51	100.51	-	29,463,822
Apr 13, 2026	100.50	100.51	100.50	100.51	100.51	0.01%	19,689,041
Apr 10, 2026	100.49	100.50	100.49	100.50	100.50	0.04%	18,208,557
Apr 9, 2026	100.47	100.47	100.46	100.46	100.46	0.01%	17,318,328
Apr 8, 2026	100.46	100.46	100.45	100.45	100.45	-	23,824,317
Apr 7, 2026	100.44	100.45	100.44	100.45	100.45	0.01%	17,720,905
Apr 6, 2026	100.44	100.44	100.43	100.44	100.44	0.01%	22,910,729
Apr 2, 2026	100.42	100.43	100.42	100.43	100.43	0.04%	21,964,076
Apr 1, 2026	100.39	100.39	100.38	100.39	100.39	-0.27%	41,267,306
Mar 31, 2026	100.66	100.67	100.66	100.66	100.37	-	36,976,807
Mar 30, 2026	100.65	100.66	100.65	100.66	100.37	0.01%	19,102,660
Mar 27, 2026	100.64	100.65	100.64	100.65	100.36	0.03%	19,748,370
Mar 26, 2026	100.62	100.62	100.61	100.62	100.33	0.01%	17,499,424
Mar 25, 2026	100.61	100.62	100.60	100.61	100.32	-	15,235,808
Mar 24, 2026	100.61	100.61	100.60	100.61	100.32	0.03%	17,660,579
Mar 23, 2026	100.59	100.60	100.58	100.58	100.29	-	33,994,335
Mar 20, 2026	100.58	100.58	100.57	100.58	100.29	0.03%	23,039,558
Mar 19, 2026	100.56	100.56	100.54	100.55	100.26	-	20,345,363
Mar 18, 2026	100.54	100.55	100.54	100.55	100.26	0.01%	14,135,087
Mar 17, 2026	100.54	100.54	100.53	100.54	100.25	0.02%	14,438,297
Mar 16, 2026	100.52	100.53	100.52	100.52	100.23	-	14,898,451
Mar 13, 2026	100.51	100.52	100.51	100.52	100.23	0.03%	17,757,033
Mar 12, 2026	100.49	100.49	100.48	100.49	100.20	0.01%	17,521,912
Mar 11, 2026	100.47	100.48	100.47	100.48	100.19	0.02%	12,287,831
Mar 10, 2026	100.47	100.47	100.46	100.46	100.17	-	13,664,190
Mar 9, 2026	100.46	100.46	100.45	100.46	100.17	0.01%	19,053,914
Mar 6, 2026	100.44	100.45	100.44	100.45	100.16	0.04%	18,921,252
Mar 5, 2026	100.42	100.42	100.41	100.41	100.12	0.01%	16,218,180
Mar 4, 2026	100.41	100.41	100.40	100.40	100.11	-	14,325,414
Mar 3, 2026	100.40	100.40	100.39	100.40	100.11	0.02%	19,224,433
Mar 2, 2026	100.39	100.39	100.38	100.38	100.09	-0.26%	33,993,436
Feb 27, 2026	100.65	100.65	100.64	100.64	100.08	0.02%	26,602,411
Feb 26, 2026	100.61	100.62	100.61	100.62	100.06	0.02%	13,658,525
Feb 25, 2026	100.61	100.61	100.60	100.60	100.04	0.01%	12,532,003
Feb 24, 2026	100.60	100.60	100.59	100.59	100.03	-	12,168,916
Feb 23, 2026	100.59	100.59	100.58	100.59	100.03	0.02%	13,465,360
Feb 20, 2026	100.58	100.58	100.57	100.57	100.01	0.02%	13,489,959
Feb 19, 2026	100.55	100.55	100.54	100.55	99.99	0.01%	11,292,098
Feb 18, 2026	100.54	100.54	100.53	100.54	99.98	0.02%	10,207,259
Feb 17, 2026	100.53	100.53	100.52	100.52	99.96	-	14,976,248
Feb 13, 2026	100.52	100.52	100.51	100.52	99.96	0.04%	14,917,187
Feb 12, 2026	100.47	100.48	100.47	100.48	99.92	0.02%	16,593,919
Feb 11, 2026	100.47	100.47	100.46	100.46	99.90	-	12,584,436
Feb 10, 2026	100.46	100.46	100.45	100.46	99.90	0.01%	14,002,727
Feb 9, 2026	100.44	100.45	100.44	100.45	99.89	0.02%	13,991,633
Feb 6, 2026	100.43	100.44	100.43	100.43	99.87	0.03%	17,381,414
Feb 5, 2026	100.41	100.41	100.40	100.40	99.84	-	20,371,152
Feb 4, 2026	100.40	100.40	100.39	100.40	99.84	0.01%	18,129,380
Feb 3, 2026	100.39	100.39	100.38	100.39	99.83	0.02%	18,150,784
Feb 2, 2026	100.38	100.38	100.37	100.37	99.81	-0.30%	31,225,300
Jan 30, 2026	100.67	100.68	100.67	100.67	99.80	0.02%	29,215,192
Jan 29, 2026	100.64	100.65	100.64	100.65	99.78	0.01%	16,031,748
Jan 28, 2026	100.63	100.64	100.63	100.64	99.77	0.02%	11,987,524
Jan 27, 2026	100.63	100.64	100.62	100.62	99.75	-	13,393,642
Jan 26, 2026	100.62	100.62	100.61	100.62	99.75	0.01%	16,872,019
Jan 23, 2026	100.61	100.61	100.60	100.61	99.74	0.03%	12,143,024
Jan 22, 2026	100.58	100.58	100.57	100.58	99.71	0.02%	13,618,465
Jan 21, 2026	100.57	100.58	100.56	100.56	99.69	-	17,502,067
Jan 20, 2026	100.56	100.57	100.56	100.56	99.69	-	19,394,612
Jan 16, 2026	100.55	100.56	100.55	100.56	99.69	0.04%	14,766,771
Jan 15, 2026	100.51	100.52	100.51	100.52	99.65	0.01%	11,469,519
Jan 14, 2026	100.51	100.51	100.50	100.51	99.64	0.01%	11,851,802
Jan 13, 2026	100.49	100.50	100.49	100.50	99.63	0.01%	14,162,972
Jan 12, 2026	100.48	100.49	100.48	100.49	99.62	0.02%	14,819,410
Jan 9, 2026	100.48	100.48	100.47	100.47	99.60	0.02%	15,053,503
Jan 8, 2026	100.45	100.45	100.45	100.45	99.58	0.01%	11,408,769
Jan 7, 2026	100.44	100.44	100.44	100.44	99.57	0.01%	14,062,286
Jan 6, 2026	100.43	100.43	100.43	100.43	99.56	0.01%	17,634,991
Jan 5, 2026	100.42	100.43	100.42	100.42	99.55	0.01%	25,006,563
Jan 2, 2026	100.41	100.42	100.41	100.41	99.54	0.03%	19,188,771
Dec 31, 2025	100.39	100.39	100.38	100.38	99.51	0.01%	13,910,871
Dec 30, 2025	100.37	100.37	100.36	100.37	99.50	0.01%	12,608,916
Dec 29, 2025	100.35	100.36	100.35	100.36	99.49	0.02%	17,350,182
Dec 26, 2025	100.34	100.35	100.34	100.34	99.47	0.03%	12,664,284
Dec 24, 2025	100.32	100.32	100.31	100.31	99.44	0.02%	7,791,305
Dec 23, 2025	100.30	100.30	100.29	100.29	99.42	0.01%	12,256,199
Dec 22, 2025	100.28	100.29	100.28	100.28	99.41	-	17,890,913
Dec 19, 2025	100.28	100.28	100.27	100.28	99.41	-0.28%	18,203,554
Dec 18, 2025	100.57	100.57	100.56	100.56	99.37	-	20,890,620
Dec 17, 2025	100.55	100.56	100.55	100.56	99.37	0.02%	13,788,228
Dec 16, 2025	100.55	100.55	100.54	100.54	99.35	0.01%	10,701,203
Dec 15, 2025	100.53	100.54	100.53	100.53	99.34	-	14,767,906
Dec 12, 2025	100.52	100.53	100.52	100.53	99.34	0.04%	13,320,203
Dec 11, 2025	100.49	100.50	100.49	100.49	99.30	0.02%	22,343,472
Dec 10, 2025	100.48	100.48	100.47	100.47	99.28	-	12,234,937
Dec 9, 2025	100.47	100.48	100.47	100.47	99.28	0.01%	11,016,406
Dec 8, 2025	100.46	100.46	100.45	100.46	99.27	-	16,657,878
Dec 5, 2025	100.45	100.46	100.45	100.46	99.27	0.03%	17,918,107
Dec 4, 2025	100.42	100.43	100.42	100.43	99.24	0.02%	13,689,588
Dec 3, 2025	100.41	100.42	100.41	100.41	99.22	0.01%	15,531,580