iShares 0-3 Month Treasury Bond ETF (SGOV)

Last Price100.47

Change+0.02 (0.02%)

NYSE · Last Trade: Jan 11th, 6:06 AM EST

Historical Prices For iShares 0-3 Month Treasury Bond ETF (SGOV)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	100.48	100.48	100.47	100.47	15,053,834	100.47
1/08/2026	100.45	100.45	100.45	100.45	11,283,959	100.45
1/07/2026	100.44	100.44	100.44	100.44	13,932,180	100.44
1/06/2026	100.43	100.43	100.43	100.43	17,506,849	100.43
1/05/2026	100.42	100.42	100.42	100.42	24,819,702	100.42
1/02/2026	100.41	100.42	100.41	100.41	19,188,812	100.41
12/31/2025	100.39	100.39	100.38	100.38	13,910,926	100.38
12/30/2025	100.36	100.37	100.36	100.37	12,506,042	100.37
12/29/2025	100.35	100.36	100.35	100.36	17,246,031	100.36
12/26/2025	100.34	100.34	100.34	100.34	12,664,297	100.34
12/24/2025	100.32	100.32	100.31	100.31	7,791,307	100.31
12/23/2025	100.30	100.30	100.29	100.29	12,127,588	100.29
12/22/2025	100.28	100.29	100.28	100.28	17,759,405	100.28
12/19/2025	100.28	100.28	100.27	100.28	18,203,608	100.28
12/18/2025	100.57	100.57	100.56	100.56	20,602,481	100.24
12/17/2025	100.55	100.56	100.55	100.56	13,524,708	100.24
12/16/2025	100.55	100.55	100.54	100.54	10,600,040	100.22
12/15/2025	100.53	100.54	100.53	100.53	14,618,936	100.21
12/12/2025	100.52	100.53	100.52	100.53	13,320,237	100.21
12/11/2025	100.49	100.50	100.49	100.49	22,259,163	100.17
12/10/2025	100.48	100.48	100.47	100.47	12,149,408	100.15
12/09/2025	100.47	100.47	100.47	100.47	10,921,621	100.15
12/08/2025	100.46	100.46	100.45	100.46	16,440,056	100.14
12/05/2025	100.45	100.46	100.45	100.46	17,918,157	100.14
12/04/2025	100.42	100.43	100.42	100.43	13,565,969	100.11
12/03/2025	100.41	100.42	100.41	100.41	15,454,720	100.09
12/02/2025	100.39	100.40	100.39	100.40	14,250,818	100.08
12/01/2025	100.38	100.38	100.37	100.38	28,926,212	100.06
11/28/2025	100.67	100.68	100.66	100.67	24,417,544	100.03
11/26/2025	100.64	100.65	100.64	100.64	11,948,619	100.00
11/25/2025	100.63	100.63	100.62	100.63	19,012,417	99.99
11/24/2025	100.61	100.62	100.61	100.61	15,718,625	99.97
11/21/2025	100.60	100.60	100.59	100.60	16,446,879	99.97
11/20/2025	100.56	100.58	100.56	100.58	15,116,848	99.95
11/19/2025	100.55	100.56	100.55	100.56	22,853,600	99.93
11/18/2025	100.54	100.55	100.54	100.54	13,070,440	99.91
11/17/2025	100.54	100.54	100.53	100.54	14,943,706	99.91
11/14/2025	100.53	100.53	100.52	100.53	13,522,493	99.90
11/13/2025	100.49	100.50	100.49	100.50	10,966,222	99.87
11/12/2025	100.48	100.49	100.48	100.49	8,986,982	99.86
11/11/2025	100.48	100.48	100.47	100.48	8,627,369	99.85
11/10/2025	100.48	100.48	100.47	100.47	14,047,069	99.84
11/07/2025	100.46	100.46	100.45	100.46	18,809,020	99.83
11/06/2025	100.43	100.43	100.42	100.43	16,532,437	99.80
11/05/2025	100.41	100.42	100.41	100.42	11,223,152	99.79
11/04/2025	100.40	100.40	100.39	100.40	15,594,411	99.77
11/03/2025	100.39	100.40	100.39	100.40	26,866,055	99.77
10/31/2025	100.72	100.73	100.72	100.72	23,254,181	99.74
10/30/2025	100.69	100.70	100.69	100.69	12,305,005	99.71
10/29/2025	100.69	100.69	100.68	100.68	14,056,224	99.70
10/28/2025	100.67	100.68	100.67	100.67	11,111,884	99.69
10/27/2025	100.65	100.67	100.65	100.66	26,348,472	99.68
10/24/2025	100.65	100.65	100.64	100.65	12,382,025	99.67
10/23/2025	100.62	100.62	100.61	100.62	10,620,364	99.64
10/22/2025	100.61	100.61	100.60	100.61	8,826,245	99.63
10/21/2025	100.59	100.60	100.59	100.60	12,013,402	99.62
10/20/2025	100.58	100.58	100.57	100.58	16,101,113	99.60
10/17/2025	100.57	100.57	100.56	100.57	14,603,589	99.59
10/16/2025	100.54	100.54	100.53	100.54	12,301,476	99.56
10/15/2025	100.53	100.53	100.53	100.53	11,028,094	99.55
10/14/2025	100.51	100.52	100.51	100.51	13,426,401	99.53
10/13/2025	100.50	100.51	100.50	100.50	14,388,952	99.52