Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	100.41	100.41	100.40	100.41	33,809,728	-0.26(-0.26%)
Apr 30, 2026	100.67	100.68	100.67	100.67	25,998,584	+0.00(+0.00%)
Apr 29, 2026	100.66	100.67	100.65	100.67	14,873,611	+0.01(+0.01%)
Apr 28, 2026	100.66	100.66	100.65	100.66	13,224,937	+0.02(+0.02%)
Apr 27, 2026	100.65	100.65	100.64	100.64	14,229,935	+0.00(+0.00%)
Apr 24, 2026	100.64	100.64	100.63	100.64	16,816,704	+0.03(+0.03%)
Apr 23, 2026	100.61	100.61	100.60	100.61	14,528,757	+0.01(+0.01%)
Apr 22, 2026	100.60	100.60	100.59	100.60	14,936,922	+0.01(+0.01%)
Apr 21, 2026	100.58	100.59	100.58	100.59	13,923,282	+0.02(+0.02%)
Apr 20, 2026	100.57	100.58	100.57	100.57	19,071,170	+0.01(+0.01%)
Apr 17, 2026	100.56	100.57	100.56	100.56	20,660,544	+0.03(+0.03%)
Apr 16, 2026	100.53	100.54	100.53	100.53	16,598,183	+0.00(+0.00%)
Apr 15, 2026	100.52	100.53	100.52	100.53	19,720,812	+0.02(+0.02%)
Apr 14, 2026	100.51	100.52	100.51	100.51	29,831,808	+0.00(+0.00%)
Apr 13, 2026	100.50	100.51	100.50	100.51	20,155,252	+0.01(+0.01%)
Apr 10, 2026	100.49	100.50	100.49	100.50	18,783,644	+0.04(+0.04%)
Apr 09, 2026	100.47	100.47	100.46	100.46	17,738,292	+0.01(+0.01%)
Apr 08, 2026	100.46	100.46	100.45	100.45	24,175,756	+0.00(+0.00%)
Apr 07, 2026	100.44	100.45	100.44	100.45	18,350,604	+0.01(+0.01%)
Apr 06, 2026	100.43	100.44	100.43	100.44	23,135,370	+0.01(+0.01%)
Apr 02, 2026	100.42	100.43	100.42	100.43	22,593,026	+0.04(+0.04%)
Apr 01, 2026	100.39	100.39	100.38	100.39	41,160,696	+0.02(+0.02%)
Mar 31, 2026	100.37	100.38	100.37	100.37	36,919,396	+0.00(+0.00%)
Mar 30, 2026	100.36	100.37	100.36	100.37	19,087,446	+0.01(+0.01%)
Mar 27, 2026	100.35	100.36	100.35	100.36	19,806,044	+0.03(+0.03%)
Mar 26, 2026	100.33	100.33	100.32	100.33	17,490,918	+0.01(+0.01%)
Mar 25, 2026	100.32	100.33	100.31	100.32	15,210,078	+0.00(+0.00%)
Mar 24, 2026	100.32	100.32	100.31	100.32	17,620,308	+0.03(+0.03%)
Mar 23, 2026	100.30	100.31	100.29	100.29	34,051,292	+0.00(+0.00%)
Mar 20, 2026	100.29	100.29	100.28	100.29	23,106,844	+0.03(+0.03%)
Mar 19, 2026	100.27	100.27	100.25	100.26	20,337,518	+0.00(+0.00%)
Mar 18, 2026	100.25	100.26	100.25	100.26	14,123,092	+0.01(+0.01%)
Mar 17, 2026	100.25	100.25	100.24	100.25	14,362,850	+0.02(+0.02%)
Mar 16, 2026	100.23	100.24	100.23	100.23	14,831,429	+0.00(+0.00%)
Mar 13, 2026	100.22	100.23	100.22	100.23	17,808,898	+0.03(+0.03%)
Mar 12, 2026	100.19	100.20	100.19	100.20	17,438,906	+0.01(+0.01%)
Mar 11, 2026	100.18	100.19	100.18	100.19	12,245,589	+0.02(+0.02%)
Mar 10, 2026	100.18	100.18	100.17	100.17	13,634,382	+0.00(+0.00%)
Mar 09, 2026	100.16	100.17	100.16	100.17	19,053,168	+0.01(+0.01%)
Mar 06, 2026	100.15	100.16	100.15	100.16	18,976,496	+0.04(+0.04%)
Mar 05, 2026	100.13	100.13	100.12	100.12	16,165,867	+0.01(+0.01%)
Mar 04, 2026	100.11	100.12	100.11	100.11	14,300,202	+0.00(+0.00%)
Mar 03, 2026	100.10	100.11	100.10	100.11	19,152,662	+0.02(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

iShares 0-3 Month Treasury Bond ETF (NY:SGOV)

Historical Prices

Resources