SGOV Historical Prices

NYSE: SGOViSharesUltrashort BondETFUSD

100.51+0.04 (+0.04%)

At close: Oct 9, 4:03 PM ET · Delayed 15 min

After hours: 100.52 +0.01%

SGOV price history

The price history for iShares 0-3 Month Treasury Bond (SGOV) on this page begins on June 1, 2020, when the stock closed at $100.01; it most recently closed at $100.51 on October 5, 2026. The highest price in this record is $100.75, reached on May 27, 2024, and the stock is trading near that level today. Across the 5 complete calendar years in the table, SGOV finished higher in 5 and lower in 0. Its best year was 2023 (+0.1%) and its worst was 2021 (+0.0%).

Over roughly 6 years the share price changed +0.5%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, SGOV has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SGOV returns

1 week

+0.07%

1 month

+0.02%

3 months

+0.01%

6 months

+0.01%

Year to date

+0.13%

1 year

+0.05%

3 years

+0.02%

5 years

+0.45%

SGOV price return, excluding dividends.

SGOV annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	100.47	100.51	100.72	100.37	+0.10%
2025	100.45	100.41	100.74	100.27	+0.04%
2024	100.36	100.37	100.75	100.15	+0.10%
2023	100.21	100.27	100.74	100.04	+0.13%
2022	100.03	100.14	100.39	99.96	+0.11%
2021	100.02	100.03	100.03	100.01	+0.01%
2020*	100.01	100.02	100.05	100.00	+0.00%

SGOV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	100.51	100.52	100.50	100.51	+0.04%	18.09M
Oct 8, 2026	100.47	100.48	100.47	100.47	0.00%	18.88M
Oct 7, 2026	100.47	100.47	100.46	100.47	+0.01%	19.80M
Oct 6, 2026	100.46	100.46	100.45	100.46	+0.01%	22.30M
Oct 5, 2026	100.44	100.45	100.44	100.45	+0.01%	22.32M
Oct 2, 2026	100.44	100.44	100.43	100.44	+0.03%	25.55M
Oct 1, 2026	100.41	100.41	100.40	100.41	-0.27%	40.52M
Sep 30, 2026	100.68	100.69	100.68	100.68	0.00%	31.21M
Sep 29, 2026	100.67	100.68	100.67	100.68	+0.01%	21.95M
Sep 28, 2026	100.67	100.67	100.66	100.67	+0.01%	21.00M
Sep 25, 2026	100.65	100.66	100.65	100.66	+0.04%	20.39M
Sep 24, 2026	100.62	100.63	100.62	100.62	0.00%	19.30M
Sep 23, 2026	100.62	100.62	100.61	100.62	+0.01%	21.04M
Sep 22, 2026	100.61	100.61	100.60	100.61	+0.01%	19.57M
Sep 21, 2026	100.59	100.60	100.59	100.60	+0.01%	24.23M
Sep 18, 2026	100.59	100.59	100.58	100.59	+0.03%	18.17M
Sep 17, 2026	100.56	100.56	100.55	100.56	+0.01%	19.39M
Sep 16, 2026	100.54	100.55	100.54	100.55	+0.02%	18.62M
Sep 15, 2026	100.53	100.54	100.53	100.53	0.00%	18.93M
Sep 14, 2026	100.52	100.53	100.52	100.53	+0.01%	21.03M
Sep 11, 2026	100.52	100.52	100.51	100.52	+0.02%	19.55M
Sep 10, 2026	100.49	100.50	100.49	100.50	+0.01%	20.40M
Sep 9, 2026	100.48	100.49	100.48	100.49	+0.01%	19.14M
Sep 8, 2026	100.48	100.48	100.47	100.48	+0.01%	26.52M
Sep 4, 2026	100.46	100.47	100.46	100.47	+0.04%	20.90M
Sep 3, 2026	100.43	100.43	100.42	100.43	+0.01%	21.30M
Sep 2, 2026	100.41	100.42	100.41	100.42	+0.01%	21.52M
Sep 1, 2026	100.41	100.41	100.40	100.41	-0.28%	43.94M
Aug 31, 2026	100.70	100.70	100.69	100.69	0.00%	33.94M
Aug 28, 2026	100.70	100.70	100.69	100.69	+0.03%	24.99M
Aug 27, 2026	100.66	100.67	100.66	100.66	+0.01%	20.32M
Aug 26, 2026	100.65	100.66	100.65	100.65	+0.01%	14.59M
Aug 25, 2026	100.65	100.65	100.64	100.64	0.00%	18.01M
Aug 24, 2026	100.64	100.64	100.63	100.64	+0.01%	19.29M
Aug 21, 2026	100.62	100.63	100.62	100.63	+0.04%	18.79M
Aug 20, 2026	100.60	100.60	100.59	100.59	0.00%	19.76M
Aug 19, 2026	100.58	100.59	100.58	100.59	+0.02%	20.09M
Aug 18, 2026	100.57	100.58	100.57	100.57	+0.01%	18.81M
Aug 17, 2026	100.57	100.57	100.56	100.56	0.00%	18.95M
Aug 14, 2026	100.56	100.56	100.55	100.56	+0.03%	15.62M
Aug 13, 2026	100.52	100.53	100.52	100.53	+0.01%	15.13M
Aug 12, 2026	100.51	100.52	100.51	100.52	+0.01%	21.27M
Aug 11, 2026	100.51	100.51	100.50	100.51	+0.01%	14.66M
Aug 10, 2026	100.50	100.50	100.49	100.50	+0.02%	18.97M
Aug 7, 2026	100.48	100.49	100.48	100.48	+0.02%	20.93M
Aug 6, 2026	100.46	100.46	100.45	100.46	+0.01%	18.76M
Aug 5, 2026	100.44	100.45	100.44	100.45	+0.02%	21.35M
Aug 4, 2026	100.43	100.43	100.42	100.43	+0.01%	25.53M
Aug 3, 2026	100.43	100.43	100.42	100.42	-0.29%	35.52M
Jul 31, 2026	100.71	100.72	100.71	100.71	+0.02%	28.61M
Jul 30, 2026	100.68	100.69	100.68	100.69	+0.01%	23.30M
Jul 29, 2026	100.67	100.68	100.66	100.68	+0.02%	16.93M
Jul 28, 2026	100.65	100.66	100.65	100.66	+0.01%	16.05M
Jul 27, 2026	100.64	100.65	100.64	100.65	+0.01%	15.94M
Jul 24, 2026	100.63	100.64	100.63	100.64	+0.03%	14.98M
Jul 23, 2026	100.61	100.62	100.60	100.61	+0.01%	20.05M
Jul 22, 2026	100.60	100.61	100.60	100.60	0.00%	12.64M
Jul 21, 2026	100.59	100.60	100.59	100.60	+0.01%	14.63M
Jul 20, 2026	100.58	100.59	100.58	100.59	+0.01%	19.11M
Jul 17, 2026	100.58	100.58	100.57	100.58	+0.03%	20.87M
Jul 16, 2026	100.55	100.55	100.54	100.55	+0.01%	16.15M
Jul 15, 2026	100.54	100.54	100.53	100.54	+0.02%	15.94M
Jul 14, 2026	100.53	100.53	100.52	100.52	0.00%	15.00M
Jul 13, 2026	100.51	100.52	100.51	100.52	+0.02%	15.89M
Jul 10, 2026	100.50	100.51	100.50	100.50	+0.02%	15.61M
Jul 9, 2026	100.48	100.48	100.47	100.48	+0.01%	15.30M
Jul 8, 2026	100.46	100.47	100.46	100.47	+0.01%	19.25M
Jul 7, 2026	100.45	100.46	100.45	100.46	+0.02%	18.52M
Jul 6, 2026	100.44	100.45	100.44	100.44	0.00%	20.80M
Jul 2, 2026	100.43	100.44	100.43	100.44	+0.04%	22.63M
Jul 1, 2026	100.40	100.40	100.39	100.40	-0.27%	38.24M
Jun 30, 2026	100.67	100.68	100.67	100.67	0.00%	28.94M
Jun 29, 2026	100.66	100.67	100.66	100.67	+0.02%	18.82M
Jun 26, 2026	100.65	100.66	100.65	100.65	+0.02%	14.15M
Jun 25, 2026	100.62	100.63	100.62	100.63	+0.01%	17.87M
Jun 24, 2026	100.62	100.62	100.61	100.62	+0.01%	18.01M
Jun 23, 2026	100.60	100.61	100.60	100.61	+0.01%	18.55M
Jun 22, 2026	100.60	100.60	100.59	100.60	+0.01%	20.32M
Jun 18, 2026	100.59	100.59	100.58	100.59	+0.04%	18.60M
Jun 17, 2026	100.55	100.56	100.54	100.55	+0.01%	15.98M
Jun 16, 2026	100.54	100.54	100.53	100.54	+0.01%	20.34M
Jun 15, 2026	100.53	100.53	100.52	100.53	+0.02%	25.23M
Jun 12, 2026	100.52	100.52	100.51	100.51	+0.02%	23.15M
Jun 11, 2026	100.49	100.49	100.48	100.49	+0.01%	24.93M
Jun 10, 2026	100.48	100.48	100.47	100.48	+0.01%	20.36M
Jun 9, 2026	100.47	100.47	100.46	100.47	+0.01%	25.75M
Jun 8, 2026	100.45	100.47	100.45	100.46	+0.01%	24.10M
Jun 5, 2026	100.46	100.46	100.44	100.45	+0.03%	27.84M
Jun 4, 2026	100.43	100.43	100.42	100.42	+0.01%	18.80M
Jun 3, 2026	100.42	100.42	100.41	100.41	+0.01%	20.00M
Jun 2, 2026	100.41	100.41	100.40	100.40	0.00%	22.22M
Jun 1, 2026	100.40	100.40	100.39	100.40	-0.27%	39.90M
May 29, 2026	100.67	100.68	100.67	100.67	+0.02%	34.22M
May 28, 2026	100.66	100.66	100.65	100.65	0.00%	16.62M
May 27, 2026	100.64	100.65	100.64	100.65	+0.01%	15.48M
May 26, 2026	100.64	100.64	100.63	100.64	+0.01%	21.66M
May 22, 2026	100.63	100.63	100.62	100.63	+0.05%	18.43M
May 21, 2026	100.59	100.59	100.58	100.58	0.00%	17.36M
May 20, 2026	100.58	100.58	100.57	100.58	+0.01%	16.94M
May 19, 2026	100.57	100.57	100.56	100.57	+0.01%	20.45M
May 18, 2026	100.56	100.56	100.55	100.56	+0.01%	23.56M
May 15, 2026	100.55	100.55	100.54	100.55	+0.03%	18.24M
May 14, 2026	100.52	100.52	100.51	100.52	+0.01%	15.72M
May 13, 2026	100.51	100.51	100.50	100.51	+0.01%	16.77M
May 12, 2026	100.49	100.50	100.49	100.50	+0.01%	18.31M
May 11, 2026	100.49	100.49	100.48	100.49	+0.01%	21.44M
May 8, 2026	100.48	100.48	100.47	100.48	+0.03%	20.27M
May 7, 2026	100.45	100.45	100.44	100.45	+0.01%	17.28M
May 6, 2026	100.44	100.44	100.43	100.44	+0.01%	20.55M
May 5, 2026	100.43	100.43	100.42	100.43	+0.01%	17.15M
May 4, 2026	100.42	100.42	100.41	100.42	+0.01%	20.78M
May 1, 2026	100.41	100.41	100.40	100.41	-0.26%	33.81M
Apr 30, 2026	100.67	100.68	100.67	100.67	0.00%	26.08M
Apr 29, 2026	100.66	100.67	100.65	100.67	+0.01%	15.12M
Apr 28, 2026	100.66	100.66	100.65	100.66	+0.02%	13.30M
Apr 27, 2026	100.65	100.65	100.64	100.64	0.00%	14.30M
Apr 24, 2026	100.64	100.64	100.63	100.64	+0.03%	16.82M
Apr 23, 2026	100.61	100.61	100.60	100.61	+0.01%	14.59M
Apr 22, 2026	100.60	100.60	100.59	100.60	+0.01%	15.07M
Apr 21, 2026	100.58	100.59	100.58	100.59	+0.02%	14.01M
Apr 20, 2026	100.57	100.58	100.57	100.57	+0.01%	19.21M
Apr 17, 2026	100.56	100.57	100.56	100.56	+0.03%	20.66M
Apr 16, 2026	100.53	100.54	100.53	100.53	0.00%	16.66M
Apr 15, 2026	100.52	100.53	100.52	100.53	+0.02%	19.79M
Apr 14, 2026	100.51	100.52	100.51	100.51	0.00%	29.93M
Apr 13, 2026	100.50	100.51	100.50	100.51	+0.01%	20.22M
Apr 10, 2026	100.49	100.50	100.49	100.50	+0.04%	18.78M
Apr 9, 2026	100.47	100.47	100.46	100.46	+0.01%	17.80M
Apr 8, 2026	100.46	100.46	100.45	100.45	0.00%	24.24M
Apr 7, 2026	100.44	100.45	100.44	100.45	+0.01%	18.85M
Apr 6, 2026	100.44	100.44	100.43	100.44	+0.01%	23.23M
Apr 2, 2026	100.42	100.43	100.42	100.43	+0.04%	22.59M
Apr 1, 2026	100.39	100.39	100.38	100.39	-0.27%	41.27M
Mar 31, 2026	100.66	100.67	100.66	100.66	0.00%	36.98M
Mar 30, 2026	100.65	100.66	100.65	100.66	+0.01%	19.10M
Mar 27, 2026	100.64	100.65	100.64	100.65	+0.03%	19.75M
Mar 26, 2026	100.62	100.62	100.61	100.62	+0.01%	17.50M
Mar 25, 2026	100.61	100.62	100.60	100.61	0.00%	15.24M
Mar 24, 2026	100.61	100.61	100.60	100.61	+0.03%	17.66M
Mar 23, 2026	100.59	100.60	100.58	100.58	0.00%	33.99M
Mar 20, 2026	100.58	100.58	100.57	100.58	+0.03%	23.04M
Mar 19, 2026	100.56	100.56	100.54	100.55	0.00%	20.35M
Mar 18, 2026	100.54	100.55	100.54	100.55	+0.01%	14.14M
Mar 17, 2026	100.54	100.54	100.53	100.54	+0.02%	14.44M
Mar 16, 2026	100.52	100.53	100.52	100.52	0.00%	14.90M
Mar 13, 2026	100.51	100.52	100.51	100.52	+0.03%	17.76M
Mar 12, 2026	100.49	100.49	100.48	100.49	+0.01%	17.52M
Mar 11, 2026	100.47	100.48	100.47	100.48	+0.02%	12.29M
Mar 10, 2026	100.47	100.47	100.46	100.46	0.00%	13.66M
Mar 9, 2026	100.46	100.46	100.45	100.46	+0.01%	19.05M
Mar 6, 2026	100.44	100.45	100.44	100.45	+0.04%	18.92M
Mar 5, 2026	100.42	100.42	100.41	100.41	+0.01%	16.22M
Mar 4, 2026	100.41	100.41	100.40	100.40	0.00%	14.33M
Mar 3, 2026	100.40	100.40	100.39	100.40	+0.02%	19.22M
Mar 2, 2026	100.39	100.39	100.38	100.38	-0.26%	33.99M
Feb 27, 2026	100.65	100.65	100.64	100.64	+0.02%	26.60M
Feb 26, 2026	100.61	100.62	100.61	100.62	+0.02%	13.66M
Feb 25, 2026	100.61	100.61	100.60	100.60	+0.01%	12.53M
Feb 24, 2026	100.60	100.60	100.59	100.59	0.00%	12.17M
Feb 23, 2026	100.59	100.59	100.58	100.59	+0.02%	13.47M
Feb 20, 2026	100.58	100.58	100.57	100.57	+0.02%	13.49M
Feb 19, 2026	100.55	100.55	100.54	100.55	+0.01%	11.29M
Feb 18, 2026	100.54	100.54	100.53	100.54	+0.02%	10.21M
Feb 17, 2026	100.53	100.53	100.52	100.52	0.00%	14.98M
Feb 13, 2026	100.52	100.52	100.51	100.52	+0.04%	14.92M
Feb 12, 2026	100.47	100.48	100.47	100.48	+0.02%	16.59M
Feb 11, 2026	100.47	100.47	100.46	100.46	0.00%	12.58M
Feb 10, 2026	100.46	100.46	100.45	100.46	+0.01%	14.00M
Feb 9, 2026	100.44	100.45	100.44	100.45	+0.02%	13.99M
Feb 6, 2026	100.43	100.44	100.43	100.43	+0.03%	17.38M
Feb 5, 2026	100.41	100.41	100.40	100.40	0.00%	20.37M
Feb 4, 2026	100.40	100.40	100.39	100.40	+0.01%	18.13M
Feb 3, 2026	100.39	100.39	100.38	100.39	+0.02%	18.15M
Feb 2, 2026	100.38	100.38	100.37	100.37	-0.30%	31.23M
Jan 30, 2026	100.67	100.68	100.67	100.67	+0.02%	29.22M
Jan 29, 2026	100.64	100.65	100.64	100.65	+0.01%	16.03M
Jan 28, 2026	100.63	100.64	100.63	100.64	+0.02%	11.99M
Jan 27, 2026	100.63	100.64	100.62	100.62	0.00%	13.39M
Jan 26, 2026	100.62	100.62	100.61	100.62	+0.01%	16.87M
Jan 23, 2026	100.61	100.61	100.60	100.61	+0.03%	12.14M
Jan 22, 2026	100.58	100.58	100.57	100.58	+0.02%	13.62M
Jan 21, 2026	100.57	100.58	100.56	100.56	0.00%	17.50M
Jan 20, 2026	100.56	100.57	100.56	100.56	0.00%	19.39M
Jan 16, 2026	100.55	100.56	100.55	100.56	+0.04%	14.77M
Jan 15, 2026	100.51	100.52	100.51	100.52	+0.01%	11.47M
Jan 14, 2026	100.51	100.51	100.50	100.51	+0.01%	11.85M
Jan 13, 2026	100.49	100.50	100.49	100.50	+0.01%	14.16M
Jan 12, 2026	100.48	100.49	100.48	100.49	+0.02%	14.82M
Jan 9, 2026	100.48	100.48	100.47	100.47	+0.02%	15.05M
Jan 8, 2026	100.45	100.45	100.45	100.45	+0.01%	11.41M
Jan 7, 2026	100.44	100.44	100.44	100.44	+0.01%	14.06M
Jan 6, 2026	100.43	100.43	100.43	100.43	+0.01%	17.64M
Jan 5, 2026	100.42	100.43	100.42	100.42	+0.01%	25.01M
Jan 2, 2026	100.41	100.42	100.41	100.41	+0.03%	19.19M
Dec 31, 2025	100.39	100.39	100.38	100.38	+0.01%	13.91M
Dec 30, 2025	100.37	100.37	100.36	100.37	+0.01%	12.61M
Dec 29, 2025	100.35	100.36	100.35	100.36	+0.02%	17.35M
Dec 26, 2025	100.34	100.35	100.34	100.34	+0.03%	12.66M
Dec 24, 2025	100.32	100.32	100.31	100.31	+0.02%	7.79M
Dec 23, 2025	100.30	100.30	100.29	100.29	+0.01%	12.26M
Dec 22, 2025	100.28	100.29	100.28	100.28	0.00%	17.89M
Dec 19, 2025	100.28	100.28	100.27	100.28	-0.28%	18.20M
Dec 18, 2025	100.57	100.57	100.56	100.56	0.00%	20.89M
Dec 17, 2025	100.55	100.56	100.55	100.56	+0.02%	13.79M
Dec 16, 2025	100.55	100.55	100.54	100.54	+0.01%	10.70M
Dec 15, 2025	100.53	100.54	100.53	100.53	0.00%	14.77M
Dec 12, 2025	100.52	100.53	100.52	100.53	+0.04%	13.32M
Dec 11, 2025	100.49	100.50	100.49	100.49	+0.02%	22.34M
Dec 10, 2025	100.48	100.48	100.47	100.47	0.00%	12.23M
Dec 9, 2025	100.47	100.48	100.47	100.47	+0.01%	11.02M
Dec 8, 2025	100.46	100.46	100.45	100.46	0.00%	16.66M
Dec 5, 2025	100.45	100.46	100.45	100.46	+0.03%	17.92M
Dec 4, 2025	100.42	100.43	100.42	100.43	+0.02%	13.69M
Dec 3, 2025	100.41	100.42	100.41	100.41	+0.01%	15.53M
Dec 2, 2025	100.39	100.40	100.39	100.40	+0.02%	14.36M
Dec 1, 2025	100.38	100.38	100.37	100.38	-0.29%	29.03M
Nov 28, 2025	100.67	100.68	100.66	100.67	+0.03%	24.42M
Nov 26, 2025	100.64	100.65	100.64	100.64	+0.01%	11.95M
Nov 25, 2025	100.63	100.63	100.62	100.63	+0.02%	19.11M
Nov 24, 2025	100.61	100.62	100.61	100.61	+0.01%	15.83M
Nov 21, 2025	100.60	100.60	100.59	100.60	+0.02%	16.45M
Nov 20, 2025	100.56	100.58	100.56	100.58	+0.02%	15.26M
Nov 19, 2025	100.55	100.56	100.55	100.56	+0.02%	23.02M
Nov 18, 2025	100.54	100.55	100.54	100.54	0.00%	13.13M
Nov 17, 2025	100.54	100.54	100.53	100.54	+0.01%	15.03M
Nov 14, 2025	100.53	100.53	100.52	100.53	+0.03%	13.52M
Nov 13, 2025	100.49	100.50	100.49	100.50	+0.01%	11.26M
Nov 12, 2025	100.48	100.49	100.48	100.49	+0.01%	9.07M
Nov 11, 2025	100.48	100.48	100.47	100.48	+0.01%	8.70M
Nov 10, 2025	100.48	100.48	100.47	100.47	+0.01%	14.12M
Nov 7, 2025	100.46	100.46	100.45	100.46	+0.03%	18.80M
Nov 6, 2025	100.43	100.43	100.42	100.43	+0.01%	16.66M
Nov 5, 2025	100.41	100.42	100.41	100.42	+0.02%	11.34M
Nov 4, 2025	100.40	100.40	100.40	100.40	0.00%	15.71M
Nov 3, 2025	100.40	100.40	100.39	100.40	-0.32%	27.05M
Oct 31, 2025	100.73	100.73	100.72	100.72	+0.03%	23.25M
Oct 30, 2025	100.69	100.70	100.69	100.69	+0.01%	12.37M
Oct 29, 2025	100.69	100.69	100.68	100.68	+0.01%	14.18M
Oct 28, 2025	100.67	100.68	100.67	100.67	+0.01%	11.13M
Oct 27, 2025	100.65	100.67	100.65	100.66	+0.01%	26.39M
Oct 24, 2025	100.65	100.65	100.64	100.65	+0.03%	12.38M
Oct 23, 2025	100.62	100.62	100.61	100.62	+0.01%	10.66M
Oct 22, 2025	100.61	100.61	100.60	100.61	+0.01%	9.09M
Oct 21, 2025	100.59	100.60	100.59	100.60	+0.02%	12.06M
Oct 20, 2025	100.58	100.58	100.57	100.58	+0.01%	16.13M
Oct 17, 2025	100.57	100.57	100.56	100.57	+0.03%	14.60M
Oct 16, 2025	100.54	100.54	100.53	100.54	+0.01%	12.39M
Oct 15, 2025	100.53	100.53	100.52	100.53	+0.02%	11.07M
Oct 14, 2025	100.51	100.52	100.51	100.51	+0.01%	13.47M
Oct 13, 2025	100.50	100.51	100.50	100.50	-0.01%	14.45M
Oct 10, 2025	100.50	100.51	100.49	100.51	+0.05%	18.97M
Oct 9, 2025	100.47	100.47	100.45	100.46	+0.01%	15.72M
Oct 8, 2025	100.45	100.45	100.44	100.45	—	16.81M