Schwab Government Money Market ETF (SGVT)

NYSEARCA: SGVT · Real-Time Price · USD

100.75

+0.02 (0.02%)

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

100.65

-0.10 (-0.10%)

After-hours: Apr 28, 2026, 7:47 PM EDT

SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.76	100.76	100.74	100.75	100.75	0.02%	302,369
Apr 27, 2026	100.73	100.74	100.73	100.73	100.73	0.01%	144,620
Apr 24, 2026	100.73	100.73	100.71	100.72	100.72	0.03%	219,578
Apr 23, 2026	100.69	100.70	100.69	100.69	100.69	-	212,181
Apr 22, 2026	100.70	100.70	100.68	100.69	100.69	0.01%	339,897
Apr 21, 2026	100.68	100.69	100.67	100.68	100.68	0.01%	290,443
Apr 20, 2026	100.68	100.68	100.67	100.67	100.67	0.01%	373,498
Apr 17, 2026	100.66	100.66	100.65	100.66	100.66	0.03%	347,862
Apr 16, 2026	100.62	100.63	100.62	100.63	100.63	0.01%	368,762
Apr 15, 2026	100.61	100.62	100.60	100.62	100.62	0.02%	220,108
Apr 14, 2026	100.60	100.62	100.60	100.60	100.60	-	250,720
Apr 13, 2026	100.61	100.61	100.59	100.60	100.60	0.01%	629,315
Apr 10, 2026	100.59	100.60	100.59	100.59	100.59	0.04%	305,181
Apr 9, 2026	100.56	100.56	100.55	100.55	100.55	-	241,101
Apr 8, 2026	100.54	100.56	100.54	100.55	100.55	0.01%	360,976
Apr 7, 2026	100.54	100.55	100.54	100.54	100.54	-	269,001
Apr 6, 2026	100.52	100.54	100.52	100.54	100.54	0.01%	358,444
Apr 2, 2026	100.51	100.53	100.51	100.52	100.52	0.04%	311,364
Apr 1, 2026	100.48	100.49	100.48	100.48	100.48	-0.24%	293,740
Mar 31, 2026	100.73	100.73	100.72	100.72	100.47	0.01%	330,124
Mar 30, 2026	100.71	100.71	100.70	100.71	100.46	0.01%	297,021
Mar 27, 2026	100.69	100.70	100.69	100.70	100.45	0.02%	439,132
Mar 26, 2026	100.68	100.68	100.67	100.68	100.43	0.02%	297,665
Mar 25, 2026	100.67	100.67	100.65	100.66	100.41	0.01%	511,349
Mar 24, 2026	100.66	100.66	100.65	100.65	100.40	0.01%	225,614
Mar 23, 2026	100.64	100.65	100.63	100.64	100.39	0.01%	378,567
Mar 20, 2026	100.63	100.64	100.62	100.63	100.38	0.02%	324,273
Mar 19, 2026	100.61	100.61	100.60	100.61	100.36	-	176,008
Mar 18, 2026	100.60	100.61	100.60	100.61	100.36	0.02%	751,213
Mar 17, 2026	100.60	100.60	100.59	100.59	100.34	-	311,637
Mar 16, 2026	100.59	100.59	100.58	100.59	100.34	0.01%	238,422
Mar 13, 2026	100.58	100.58	100.57	100.57	100.32	0.02%	230,208
Mar 12, 2026	100.56	100.56	100.55	100.55	100.30	0.01%	174,409
Mar 11, 2026	100.55	100.55	100.54	100.54	100.29	-	130,046
Mar 10, 2026	100.53	100.54	100.53	100.54	100.29	0.01%	188,928
Mar 9, 2026	100.54	100.54	100.52	100.53	100.28	0.02%	349,729
Mar 6, 2026	100.50	100.52	100.50	100.51	100.26	0.03%	162,402
Mar 5, 2026	100.49	100.49	100.48	100.48	100.23	-	124,672
Mar 4, 2026	100.47	100.48	100.47	100.48	100.23	-	166,098
Mar 3, 2026	100.47	100.48	100.46	100.48	100.23	0.02%	122,314
Mar 2, 2026	100.48	100.48	100.45	100.46	100.21	-0.25%	218,561
Feb 27, 2026	100.70	100.72	100.70	100.71	100.21	0.03%	205,818
Feb 26, 2026	100.67	100.69	100.67	100.68	100.18	0.01%	261,631
Feb 25, 2026	100.68	100.68	100.67	100.67	100.17	0.01%	151,673
Feb 24, 2026	100.66	100.67	100.66	100.66	100.16	-	137,166
Feb 23, 2026	100.65	100.66	100.65	100.66	100.16	0.02%	184,895
Feb 20, 2026	100.64	100.65	100.64	100.64	100.14	0.03%	210,735
Feb 19, 2026	100.62	100.62	100.61	100.61	100.11	0.01%	108,673
Feb 18, 2026	100.61	100.61	100.60	100.60	100.10	-	116,017
Feb 17, 2026	100.60	100.60	100.59	100.60	100.10	0.02%	288,333
Feb 13, 2026	100.58	100.60	100.58	100.58	100.08	0.04%	175,035
Feb 12, 2026	100.56	100.56	100.54	100.54	100.04	-0.01%	347,264
Feb 11, 2026	100.56	100.56	100.54	100.55	100.05	0.02%	117,599
Feb 10, 2026	100.53	100.55	100.53	100.53	100.03	0.01%	281,922
Feb 9, 2026	100.53	100.53	100.52	100.52	100.02	-	179,692
Feb 6, 2026	100.51	100.52	100.51	100.52	100.01	0.03%	216,850
Feb 5, 2026	100.49	100.49	100.48	100.49	99.98	-	175,663
Feb 4, 2026	100.48	100.54	100.47	100.48	99.98	0.02%	200,753
Feb 3, 2026	100.46	100.48	100.46	100.46	99.96	0.01%	222,791
Feb 2, 2026	100.46	100.46	100.45	100.45	99.95	-0.32%	238,734
Jan 30, 2026	100.77	100.77	100.76	100.77	99.95	0.03%	213,885
Jan 29, 2026	100.74	100.74	100.73	100.74	99.92	0.01%	235,117
Jan 28, 2026	100.73	100.73	100.72	100.73	99.91	0.01%	88,438
Jan 27, 2026	100.72	100.72	100.71	100.72	99.90	0.02%	265,057
Jan 26, 2026	100.72	100.72	100.70	100.70	99.88	-	326,226
Jan 23, 2026	100.71	100.71	100.69	100.70	99.88	0.03%	490,429
Jan 22, 2026	100.67	100.69	100.66	100.67	99.85	0.01%	226,316
Jan 21, 2026	100.66	100.67	100.65	100.66	99.84	0.01%	230,830
Jan 20, 2026	100.65	100.66	100.65	100.65	99.83	0.01%	274,708
Jan 16, 2026	100.64	100.65	100.64	100.64	99.82	0.02%	159,236
Jan 15, 2026	100.62	100.62	100.61	100.62	99.79	0.01%	254,180
Jan 14, 2026	100.61	100.61	100.60	100.60	99.78	-	208,669
Jan 13, 2026	100.60	100.60	100.59	100.60	99.78	0.01%	144,110
Jan 12, 2026	100.59	100.59	100.58	100.59	99.76	-	182,557
Jan 9, 2026	100.59	100.59	100.58	100.59	99.77	0.04%	167,244
Jan 8, 2026	100.55	100.56	100.54	100.55	99.73	0.01%	191,157
Jan 7, 2026	100.54	100.55	100.54	100.54	99.72	-	420,849
Jan 6, 2026	100.54	100.54	100.53	100.54	99.72	0.01%	688,017
Jan 5, 2026	100.54	100.54	100.52	100.53	99.71	0.01%	213,550
Jan 2, 2026	100.52	100.52	100.51	100.52	99.70	0.03%	191,357
Dec 31, 2025	100.48	100.50	100.48	100.49	99.67	0.02%	575,144
Dec 30, 2025	100.48	100.48	100.46	100.46	99.64	-	216,779
Dec 29, 2025	100.46	100.46	100.44	100.46	99.64	-	232,457
Dec 26, 2025	100.43	100.46	100.43	100.46	99.64	0.04%	248,823
Dec 24, 2025	100.43	100.43	100.41	100.42	99.60	0.01%	192,443
Dec 23, 2025	100.42	100.42	100.39	100.41	99.59	0.01%	216,112
Dec 22, 2025	100.38	100.40	100.38	100.40	99.58	0.02%	246,407
Dec 19, 2025	100.38	100.38	100.37	100.38	99.56	-0.26%	253,460
Dec 18, 2025	100.63	100.64	100.63	100.64	99.53	0.01%	222,373
Dec 17, 2025	100.64	100.64	100.62	100.63	99.52	0.01%	84,173
Dec 16, 2025	100.62	100.62	100.61	100.62	99.51	0.01%	282,035
Dec 15, 2025	100.61	100.61	100.60	100.61	99.50	0.01%	185,309
Dec 12, 2025	100.60	100.60	100.59	100.60	99.49	0.04%	249,193
Dec 11, 2025	100.56	100.57	100.56	100.56	99.46	0.01%	126,435
Dec 10, 2025	100.55	100.56	100.55	100.55	99.45	-	139,075
Dec 9, 2025	100.55	100.55	100.54	100.55	99.45	0.02%	126,930
Dec 8, 2025	100.53	100.53	100.52	100.53	99.43	-	250,881
Dec 5, 2025	100.53	100.53	100.52	100.53	99.43	0.03%	170,403
Dec 4, 2025	100.51	100.51	100.49	100.50	99.40	0.02%	180,195
Dec 3, 2025	100.49	100.49	100.48	100.48	99.38	0.01%	113,052