SGOV Historical Prices

iShares 0-3 Month Treasury Bond ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

100.74

Period low

100.27

Period change

+0.03%

Date	Open	High	Low	Close	Change	Volume
Nov 11, 2026	100.53	100.53	100.52	100.52	-0.01%	21,734,111
Nov 10, 2026	100.51	100.53	100.51	100.53	+0.03%	26,192,922
Nov 9, 2026	100.50	100.50	100.49	100.50	+0.01%	25,749,787
Nov 6, 2026	100.48	100.49	100.48	100.49	+0.04%	26,492,902
Nov 5, 2026	100.45	100.46	100.45	100.45	+0.00%	41,192,209
Nov 4, 2026	100.44	100.45	100.44	100.45	+0.01%	25,794,392
Nov 3, 2026	100.44	100.44	100.43	100.44	+0.01%	20,083,638
Nov 2, 2026	100.43	100.43	100.42	100.43	-0.30%	38,139,418
Oct 30, 2026	100.73	100.74	100.73	100.73	+0.02%	37,411,697
Oct 29, 2026	100.70	100.71	100.70	100.71	+0.01%	21,231,313
Oct 28, 2026	100.70	100.70	100.69	100.70	+0.02%	15,380,542
Oct 27, 2026	100.68	100.69	100.68	100.68	+0.01%	14,966,378
Oct 26, 2026	100.67	100.68	100.67	100.67	+0.01%	19,543,926
Oct 23, 2026	100.66	100.66	100.65	100.66	+0.04%	19,126,053
Oct 22, 2026	100.62	100.63	100.62	100.62	+0.00%	25,303,311
Oct 21, 2026	100.62	100.62	100.61	100.62	+0.01%	21,308,105
Oct 20, 2026	100.60	100.61	100.60	100.61	+0.02%	19,748,904
Oct 19, 2026	100.59	100.60	100.59	100.59	+0.00%	19,611,427
Oct 16, 2026	100.57	100.59	100.57	100.59	+0.04%	23,188,496
Oct 15, 2026	100.55	100.55	100.54	100.55	+0.01%	24,623,074
Oct 14, 2026	100.53	100.54	100.53	100.54	+0.02%	25,023,320
Oct 13, 2026	100.53	100.53	100.52	100.52	+0.00%	18,334,895
Oct 12, 2026	100.53	100.53	100.51	100.52	+0.01%	16,255,537
Oct 9, 2026	100.51	100.52	100.50	100.51	+0.04%	18,398,942
Oct 8, 2026	100.47	100.48	100.47	100.47	+0.00%	19,199,798
Oct 7, 2026	100.47	100.47	100.46	100.47	+0.01%	20,245,046
Oct 6, 2026	100.45	100.46	100.45	100.46	+0.01%	22,533,347
Oct 5, 2026	100.44	100.45	100.44	100.45	+0.01%	22,318,449
Oct 2, 2026	100.44	100.44	100.43	100.44	+0.03%	25,548,384
Oct 1, 2026	100.41	100.41	100.40	100.41	-0.27%	40,519,978
Sep 30, 2026	100.68	100.69	100.68	100.68	+0.00%	31,283,494
Sep 29, 2026	100.67	100.68	100.67	100.68	+0.01%	21,954,687
Sep 28, 2026	100.67	100.67	100.66	100.67	+0.01%	20,998,862
Sep 25, 2026	100.65	100.66	100.65	100.66	+0.04%	20,394,323
Sep 24, 2026	100.62	100.63	100.62	100.62	+0.00%	19,301,959
Sep 23, 2026	100.62	100.62	100.61	100.62	+0.01%	21,036,155
Sep 22, 2026	100.61	100.61	100.60	100.61	+0.01%	19,568,047
Sep 21, 2026	100.59	100.60	100.59	100.60	+0.01%	24,242,828
Sep 18, 2026	100.59	100.59	100.58	100.59	+0.03%	18,190,457
Sep 17, 2026	100.56	100.56	100.55	100.56	+0.01%	19,387,773
Sep 16, 2026	100.54	100.55	100.54	100.55	+0.02%	18,618,319
Sep 15, 2026	100.53	100.54	100.53	100.53	+0.00%	18,929,364
Sep 14, 2026	100.52	100.53	100.52	100.53	+0.01%	21,031,674
Sep 11, 2026	100.52	100.52	100.51	100.52	+0.03%	19,554,594
Sep 9, 2026	100.48	100.49	100.48	100.49	+0.01%	19,136,713
Sep 8, 2026	100.48	100.48	100.47	100.48	+0.01%	26,518,226
Sep 4, 2026	100.46	100.47	100.46	100.47	+0.04%	20,899,990
Sep 3, 2026	100.43	100.43	100.42	100.43	+0.01%	21,303,412
Sep 2, 2026	100.41	100.42	100.41	100.42	-0.27%	21,524,781
Aug 31, 2026	100.69	100.70	100.69	100.69	+0.00%	33,944,655
Aug 28, 2026	100.70	100.70	100.69	100.69	+0.03%	24,992,706
Aug 27, 2026	100.66	100.67	100.66	100.66	+0.01%	20,320,465
Aug 26, 2026	100.65	100.66	100.65	100.65	+0.01%	14,591,627
Aug 25, 2026	100.64	100.65	100.64	100.64	+0.00%	18,014,009
Aug 24, 2026	100.64	100.64	100.63	100.64	+0.01%	19,292,741
Aug 21, 2026	100.62	100.63	100.62	100.63	+0.04%	18,794,251
Aug 20, 2026	100.60	100.60	100.59	100.59	+0.00%	19,762,292
Aug 19, 2026	100.58	100.59	100.58	100.59	+0.02%	20,088,489
Aug 18, 2026	100.57	100.58	100.57	100.57	+0.01%	18,806,582
Aug 17, 2026	100.56	100.57	100.56	100.56	+0.00%	18,951,878
Aug 14, 2026	100.56	100.56	100.55	100.56	+0.03%	15,620,926
Aug 13, 2026	100.52	100.53	100.52	100.53	+0.01%	15,134,725
Aug 12, 2026	100.51	100.52	100.51	100.52	+0.01%	21,275,546
Aug 11, 2026	100.51	100.51	100.50	100.51	+0.01%	14,663,503
Aug 10, 2026	100.50	100.50	100.49	100.50	+0.02%	18,970,164
Aug 7, 2026	100.48	100.49	100.48	100.48	+0.02%	20,930,074
Aug 6, 2026	100.45	100.46	100.45	100.46	+0.01%	18,760,715
Aug 5, 2026	100.44	100.45	100.44	100.45	+0.02%	21,328,862
Aug 4, 2026	100.42	100.43	100.42	100.43	+0.01%	25,518,440
Aug 3, 2026	100.42	100.43	100.42	100.42	-0.29%	35,522,384
Jul 31, 2026	100.71	100.72	100.71	100.71	+0.02%	28,605,345
Jul 30, 2026	100.68	100.69	100.68	100.69	+0.01%	23,299,160
Jul 29, 2026	100.67	100.68	100.66	100.68	+0.02%	16,928,370
Jul 28, 2026	100.65	100.66	100.65	100.66	+0.01%	16,030,102
Jul 27, 2026	100.64	100.65	100.64	100.65	+0.01%	15,942,150
Jul 24, 2026	100.63	100.64	100.63	100.64	+0.03%	14,982,301
Jul 23, 2026	100.61	100.62	100.60	100.61	+0.01%	20,047,426
Jul 22, 2026	100.60	100.61	100.60	100.60	+0.00%	12,644,864
Jul 21, 2026	100.59	100.60	100.59	100.60	+0.01%	14,626,390
Jul 20, 2026	100.58	100.59	100.58	100.59	+0.01%	19,114,411
Jul 17, 2026	100.58	100.58	100.57	100.58	+0.03%	20,866,517
Jul 16, 2026	100.55	100.55	100.54	100.55	+0.01%	16,206,425
Jul 15, 2026	100.53	100.54	100.53	100.54	+0.02%	15,943,259
Jul 14, 2026	100.53	100.53	100.52	100.52	+0.00%	14,999,541
Jul 13, 2026	100.51	100.52	100.51	100.52	+0.02%	15,893,973
Jul 10, 2026	100.50	100.51	100.50	100.50	+0.02%	15,612,307
Jul 9, 2026	100.48	100.48	100.47	100.48	+0.01%	15,296,553
Jul 8, 2026	100.46	100.47	100.46	100.47	+0.01%	19,251,340
Jul 7, 2026	100.45	100.46	100.45	100.46	+0.02%	18,518,167
Jul 6, 2026	100.44	100.45	100.44	100.44	+0.00%	20,800,020
Jul 2, 2026	100.43	100.44	100.43	100.44	+0.04%	22,884,780
Jul 1, 2026	100.39	100.40	100.39	100.40	-0.27%	38,244,673
Jun 30, 2026	100.67	100.68	100.67	100.67	+0.00%	28,940,575
Jun 29, 2026	100.66	100.67	100.66	100.67	+0.02%	18,821,011
Jun 26, 2026	100.65	100.66	100.65	100.65	+0.02%	14,153,396
Jun 25, 2026	100.62	100.63	100.62	100.63	+0.01%	17,870,980
Jun 24, 2026	100.62	100.62	100.61	100.62	+0.01%	18,011,783
Jun 23, 2026	100.60	100.61	100.60	100.61	+0.01%	18,545,346
Jun 22, 2026	100.59	100.60	100.59	100.60	+0.01%	20,317,279
Jun 18, 2026	100.59	100.59	100.58	100.59	+0.04%	18,594,677
Jun 17, 2026	100.55	100.56	100.54	100.55	+0.01%	15,973,149
Jun 16, 2026	100.54	100.54	100.53	100.54	+0.01%	20,333,359
Jun 15, 2026	100.53	100.53	100.52	100.53	+0.02%	25,226,698
Jun 12, 2026	100.52	100.52	100.51	100.51	+0.02%	23,146,500
Jun 11, 2026	100.49	100.49	100.48	100.49	+0.01%	24,927,703
Jun 10, 2026	100.47	100.48	100.47	100.48	+0.01%	20,362,221
Jun 9, 2026	100.47	100.47	100.46	100.47	+0.01%	25,747,544
Jun 8, 2026	100.45	100.47	100.45	100.46	+0.01%	24,095,708
Jun 5, 2026	100.45	100.46	100.44	100.45	+0.03%	27,836,867
Jun 4, 2026	100.42	100.43	100.42	100.42	+0.01%	18,801,734
Jun 3, 2026	100.42	100.42	100.41	100.41	+0.01%	19,999,231
Jun 2, 2026	100.41	100.41	100.40	100.40	+0.00%	22,213,717
Jun 1, 2026	100.40	100.40	100.39	100.40	-0.27%	39,897,675
May 29, 2026	100.67	100.68	100.67	100.67	+0.02%	34,224,433
May 28, 2026	100.66	100.66	100.65	100.65	+0.00%	16,614,792
May 27, 2026	100.64	100.65	100.64	100.65	+0.01%	15,486,641
May 26, 2026	100.64	100.64	100.63	100.64	+0.01%	21,664,490
May 22, 2026	100.63	100.63	100.62	100.63	+0.05%	18,433,380
May 21, 2026	100.59	100.59	100.58	100.58	+0.00%	17,238,042
May 20, 2026	100.58	100.58	100.57	100.58	+0.01%	16,940,910
May 19, 2026	100.57	100.57	100.56	100.57	+0.01%	20,454,329
May 18, 2026	100.56	100.56	100.55	100.56	+0.01%	23,561,151
May 15, 2026	100.55	100.55	100.54	100.55	+0.03%	18,242,441
May 14, 2026	100.52	100.52	100.51	100.52	+0.01%	15,723,898
May 13, 2026	100.51	100.51	100.50	100.51	+0.01%	16,770,479
May 12, 2026	100.49	100.50	100.49	100.50	+0.01%	18,313,614
May 11, 2026	100.49	100.49	100.48	100.49	+0.01%	21,436,301
May 8, 2026	100.48	100.48	100.47	100.48	+0.03%	20,272,052
May 7, 2026	100.45	100.45	100.44	100.45	+0.01%	17,277,071
May 6, 2026	100.44	100.44	100.43	100.44	+0.01%	20,551,894
May 5, 2026	100.43	100.43	100.42	100.43	+0.01%	17,147,107
May 4, 2026	100.42	100.42	100.41	100.42	+0.01%	20,782,150
May 1, 2026	100.41	100.41	100.40	100.41	-0.26%	33,809,729
Apr 30, 2026	100.67	100.68	100.67	100.67	+0.00%	26,075,393
Apr 29, 2026	100.66	100.67	100.65	100.67	+0.01%	15,116,699
Apr 28, 2026	100.66	100.66	100.65	100.66	+0.02%	13,302,594
Apr 27, 2026	100.65	100.65	100.64	100.64	+0.00%	14,301,704
Apr 24, 2026	100.64	100.64	100.63	100.64	+0.03%	16,816,683
Apr 23, 2026	100.61	100.61	100.60	100.61	+0.01%	14,592,927
Apr 22, 2026	100.60	100.60	100.59	100.60	+0.01%	15,070,121
Apr 21, 2026	100.58	100.59	100.58	100.59	+0.02%	14,009,676
Apr 20, 2026	100.57	100.58	100.57	100.57	+0.01%	19,208,926
Apr 17, 2026	100.56	100.57	100.56	100.56	+0.03%	20,660,530
Apr 16, 2026	100.53	100.54	100.53	100.53	+0.00%	16,656,124
Apr 15, 2026	100.52	100.53	100.52	100.53	+0.02%	19,787,095
Apr 14, 2026	100.51	100.52	100.51	100.51	+0.00%	29,929,420
Apr 13, 2026	100.50	100.51	100.50	100.51	+0.01%	20,215,522
Apr 10, 2026	100.49	100.50	100.49	100.50	+0.04%	18,784,374
Apr 9, 2026	100.47	100.47	100.46	100.46	+0.01%	17,797,618
Apr 8, 2026	100.46	100.46	100.45	100.45	+0.00%	24,241,591
Apr 7, 2026	100.44	100.45	100.44	100.45	+0.01%	18,849,560
Apr 6, 2026	100.44	100.44	100.43	100.44	+0.01%	23,234,725
Apr 2, 2026	100.42	100.43	100.42	100.43	+0.04%	22,593,007
Apr 1, 2026	100.39	100.39	100.38	100.39	-0.27%	41,267,306
Mar 31, 2026	100.66	100.67	100.66	100.66	+0.00%	36,976,808
Mar 30, 2026	100.65	100.66	100.65	100.66	+0.01%	19,102,660
Mar 27, 2026	100.64	100.65	100.64	100.65	+0.03%	19,748,371
Mar 26, 2026	100.62	100.62	100.61	100.62	+0.01%	17,499,425
Mar 25, 2026	100.61	100.62	100.60	100.61	+0.00%	15,235,809
Mar 24, 2026	100.61	100.61	100.60	100.61	+0.03%	17,660,580
Mar 23, 2026	100.59	100.60	100.58	100.58	+0.00%	33,994,336
Mar 20, 2026	100.58	100.58	100.57	100.58	+0.03%	23,039,539
Mar 19, 2026	100.56	100.56	100.54	100.55	+0.00%	20,345,363
Mar 18, 2026	100.54	100.55	100.54	100.55	+0.01%	14,135,088
Mar 17, 2026	100.53	100.54	100.53	100.54	+0.02%	14,454,112
Mar 16, 2026	100.52	100.53	100.52	100.52	+0.00%	14,898,451
Mar 13, 2026	100.51	100.52	100.51	100.52	+0.03%	17,757,034
Mar 12, 2026	100.48	100.49	100.48	100.49	+0.01%	17,521,912
Mar 11, 2026	100.47	100.48	100.47	100.48	+0.02%	12,287,832
Mar 10, 2026	100.47	100.47	100.46	100.46	+0.00%	13,664,191
Mar 9, 2026	100.45	100.46	100.45	100.46	+0.01%	19,053,915
Mar 6, 2026	100.44	100.45	100.44	100.45	+0.04%	18,921,253
Mar 5, 2026	100.42	100.42	100.41	100.41	+0.01%	16,218,181
Mar 4, 2026	100.41	100.41	100.40	100.40	+0.00%	14,325,415
Mar 3, 2026	100.39	100.40	100.39	100.40	+0.02%	19,224,434
Mar 2, 2026	100.39	100.39	100.38	100.38	-0.26%	33,993,436
Feb 27, 2026	100.64	100.65	100.64	100.64	+0.02%	26,602,411
Feb 26, 2026	100.61	100.62	100.61	100.62	+0.02%	13,658,526
Feb 25, 2026	100.61	100.61	100.60	100.60	+0.01%	12,532,004
Feb 24, 2026	100.59	100.60	100.59	100.59	+0.00%	12,168,916
Feb 23, 2026	100.58	100.59	100.58	100.59	+0.02%	13,465,360
Feb 20, 2026	100.58	100.58	100.57	100.57	+0.02%	13,489,959
Feb 19, 2026	100.55	100.55	100.54	100.55	+0.01%	11,292,098
Feb 18, 2026	100.54	100.54	100.53	100.54	+0.02%	10,207,259
Feb 17, 2026	100.53	100.53	100.52	100.52	+0.00%	14,976,248
Feb 13, 2026	100.52	100.52	100.51	100.52	+0.04%	14,917,187
Feb 12, 2026	100.47	100.48	100.47	100.48	+0.02%	16,593,919
Feb 11, 2026	100.47	100.47	100.46	100.46	+0.00%	12,584,436
Feb 10, 2026	100.46	100.46	100.45	100.46	+0.01%	14,002,727
Feb 9, 2026	100.44	100.45	100.44	100.45	+0.02%	13,991,633
Feb 6, 2026	100.43	100.44	100.43	100.43	+0.03%	17,381,414
Feb 5, 2026	100.41	100.41	100.40	100.40	+0.00%	20,371,152
Feb 4, 2026	100.39	100.40	100.39	100.40	+0.01%	18,129,380
Feb 3, 2026	100.39	100.39	100.38	100.39	+0.02%	18,150,784
Feb 2, 2026	100.38	100.38	100.37	100.37	-0.30%	31,225,300
Jan 30, 2026	100.67	100.68	100.67	100.67	+0.02%	29,215,192
Jan 29, 2026	100.64	100.65	100.64	100.65	+0.01%	16,031,748
Jan 28, 2026	100.63	100.64	100.63	100.64	+0.02%	11,987,524
Jan 27, 2026	100.63	100.64	100.62	100.62	+0.00%	13,393,642
Jan 26, 2026	100.62	100.62	100.61	100.62	+0.01%	16,872,019
Jan 23, 2026	100.61	100.61	100.60	100.61	+0.03%	12,143,024
Jan 22, 2026	100.58	100.58	100.57	100.58	+0.02%	13,618,465
Jan 21, 2026	100.56	100.58	100.56	100.56	+0.00%	17,502,067
Jan 20, 2026	100.56	100.57	100.56	100.56	+0.00%	19,394,612
Jan 16, 2026	100.55	100.56	100.55	100.56	+0.04%	14,766,771
Jan 15, 2026	100.51	100.52	100.51	100.52	+0.01%	11,469,519
Jan 14, 2026	100.51	100.51	100.50	100.51	+0.01%	11,851,802
Jan 13, 2026	100.49	100.50	100.49	100.50	+0.01%	14,162,972
Jan 12, 2026	100.48	100.49	100.48	100.49	+0.02%	14,819,410
Jan 9, 2026	100.48	100.48	100.47	100.47	+0.02%	15,053,503
Jan 8, 2026	100.45	100.45	100.45	100.45	+0.01%	11,408,769
Jan 7, 2026	100.44	100.44	100.44	100.44	+0.01%	14,062,286
Jan 6, 2026	100.43	100.43	100.43	100.43	+0.01%	17,634,991
Jan 5, 2026	100.42	100.42	100.42	100.42	+0.01%	25,006,563
Jan 2, 2026	100.41	100.42	100.41	100.41	+0.03%	19,188,771
Dec 31, 2025	100.39	100.39	100.38	100.38	+0.01%	13,910,871
Dec 30, 2025	100.36	100.37	100.36	100.37	+0.01%	12,608,916
Dec 29, 2025	100.35	100.36	100.35	100.36	+0.02%	17,350,182
Dec 26, 2025	100.34	100.34	100.34	100.34	+0.03%	12,664,284
Dec 24, 2025	100.32	100.32	100.31	100.31	+0.02%	7,791,305
Dec 23, 2025	100.30	100.30	100.29	100.29	+0.01%	12,256,199
Dec 22, 2025	100.28	100.29	100.28	100.28	+0.00%	17,890,913
Dec 19, 2025	100.28	100.28	100.27	100.28	-0.28%	18,203,554
Dec 18, 2025	100.57	100.57	100.56	100.56	+0.00%	20,890,620
Dec 17, 2025	100.55	100.56	100.55	100.56	+0.02%	13,784,828
Dec 16, 2025	100.55	100.55	100.54	100.54	+0.01%	10,701,203
Dec 15, 2025	100.53	100.54	100.53	100.53	+0.00%	14,767,106
Dec 12, 2025	100.52	100.53	100.52	100.53	+0.04%	13,318,703
Dec 11, 2025	100.49	100.50	100.49	100.49	+0.02%	22,343,472
Dec 10, 2025	100.48	100.48	100.47	100.47	+0.00%	12,234,236
Dec 9, 2025	100.47	100.47	100.47	100.47	+0.01%	11,015,566
Dec 8, 2025	100.46	100.46	100.45	100.46	+0.00%	16,656,602
Dec 5, 2025	100.45	100.46	100.45	100.46	+0.03%	17,918,107
Dec 4, 2025	100.42	100.43	100.42	100.43	+0.02%	13,689,588
Dec 3, 2025	100.41	100.42	100.41	100.41	+0.01%	15,531,580
Dec 2, 2025	100.39	100.40	100.39	100.40	+0.02%	14,362,577
Dec 1, 2025	100.38	100.38	100.37	100.38	-0.29%	29,025,592
Nov 28, 2025	100.67	100.68	100.66	100.67	+0.03%	24,417,508
Nov 26, 2025	100.64	100.65	100.64	100.64	+0.01%	11,948,523
Nov 25, 2025	100.63	100.63	100.62	100.63	+0.02%	19,115,046
Nov 24, 2025	100.61	100.62	100.61	100.61	+0.01%	15,830,786
Nov 21, 2025	100.60	100.60	100.59	100.60	+0.02%	16,446,851
Nov 20, 2025	100.56	100.58	100.56	100.58	+0.02%	15,261,696
Nov 19, 2025	100.55	100.56	100.55	100.56	+0.02%	23,022,350
Nov 18, 2025	100.54	100.55	100.54	100.54	+0.00%	13,130,303
Nov 17, 2025	100.53	100.54	100.53	100.54	+0.01%	15,032,831
Nov 14, 2025	100.53	100.53	100.52	100.53	+0.03%	13,522,469
Nov 13, 2025	100.49	100.50	100.49	100.50	+0.01%	11,255,607
Nov 12, 2025	100.48	100.49	100.48	100.49	+0.01%	9,067,202

Daily open, high, low, close and volume for iShares 0-3 Month Treasury Bond ETF (SGOV). Showing 249 trading days. Unadjusted prices.