NYSE - Delayed Quote
USD
iShares 0-3 Month Treasury Bond ETF (SGOV)
100.47
+0.04
(+0.04%)
At close: September 4 at 4:00:20 PM EDT
100.47
-0.00
(-0.00%)
After hours: September 4 at 7:59:56 PM EDT
Trade SGOV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
100.46
100.47
100.46
100.47
100.47
20,691,300
Sep 3, 2026
100.43
100.43
100.42
100.43
100.43
21,303,400
Sep 2, 2026
100.41
100.42
100.41
100.42
100.42
21,524,700
Sep 1, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
100.40
100.41
100.40
100.41
100.41
43,943,700
Aug 31, 2026
100.69
100.70
100.69
100.69
100.38
33,942,200
Aug 28, 2026
100.70
100.70
100.69
100.69
100.38
24,992,700
Aug 27, 2026
100.66
100.67
100.66
100.66
100.35
20,320,500
Aug 26, 2026
100.65
100.66
100.65
100.65
100.34
14,591,600
Aug 25, 2026
100.64
100.65
100.64
100.64
100.33
18,014,000
Aug 24, 2026
100.64
100.64
100.63
100.64
100.33
19,292,700
Aug 21, 2026
100.62
100.63
100.62
100.63
100.32
18,794,300
Aug 20, 2026
100.60
100.60
100.59
100.59
100.28
19,762,400
Aug 19, 2026
100.58
100.59
100.58
100.59
100.28
20,087,700
Aug 18, 2026
100.57
100.58
100.57
100.57
100.26
18,806,600
Aug 17, 2026
100.57
100.57
100.56
100.56
100.25
18,951,900
Aug 14, 2026
100.56
100.56
100.55
100.56
100.25
15,620,900
Aug 13, 2026
100.52
100.53
100.52
100.53
100.22
15,134,700
Aug 12, 2026
100.51
100.52
100.51
100.52
100.21
21,273,300
Aug 11, 2026
100.51
100.51
100.50
100.51
100.20
14,663,500
Aug 10, 2026
100.50
100.50
100.49
100.50
100.19
18,970,500
Aug 7, 2026
100.48
100.49
100.48
100.48
100.17
20,930,500
Aug 6, 2026
100.46
100.46
100.45
100.46
100.15
18,761,200
Aug 5, 2026
100.44
100.45
100.44
100.45
100.14
21,347,100
Aug 4, 2026
100.43
100.43
100.42
100.43
100.12
25,526,800
Aug 3, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
100.43
100.43
100.42
100.42
100.11
35,522,800
Jul 31, 2026
100.71
100.72
100.71
100.71
100.10
28,605,400
Jul 30, 2026
100.68
100.69
100.68
100.69
100.08
23,298,900
Jul 29, 2026
100.67
100.68
100.66
100.68
100.07
16,931,200
Jul 28, 2026
100.65
100.66
100.65
100.66
100.05
16,048,900
Jul 27, 2026
100.64
100.65
100.64
100.65
100.04
15,942,200
Jul 24, 2026
100.63
100.64
100.63
100.64
100.03
14,982,400
Jul 23, 2026
100.61
100.62
100.60
100.61
100.00
20,047,400
Jul 22, 2026
100.60
100.61
100.60
100.60
99.99
12,644,400
Jul 21, 2026
100.59
100.60
100.59
100.60
99.99
14,626,500
Jul 20, 2026
100.58
100.59
100.58
100.59
99.98
19,114,500
Jul 17, 2026
100.58
100.58
100.57
100.58
99.97
20,866,500
Jul 16, 2026
100.54
100.55
100.54
100.55
99.94
16,153,800
Jul 15, 2026
100.54
100.54
100.53
100.54
99.93
15,943,300
Jul 14, 2026
100.53
100.53
100.52
100.52
99.91
14,999,500
Jul 13, 2026
100.51
100.52
100.51
100.52
99.91
15,894,500
Jul 10, 2026
100.50
100.51
100.50
100.50
99.89
15,612,400
Jul 9, 2026
100.48
100.48
100.47
100.48
99.87
15,296,600
Jul 8, 2026
100.46
100.47
100.46
100.47
99.86
19,251,300
Jul 7, 2026
100.45
100.46
100.45
100.46
99.85
18,518,200
Jul 6, 2026
100.44
100.45
100.44
100.44
99.83
20,795,500
Jul 2, 2026
100.43
100.44
100.43
100.44
99.83
22,627,800
Jul 1, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
100.39
100.40
100.39
100.40
99.79
38,244,700
Jun 30, 2026
100.67
100.68
100.67
100.67
99.76
28,940,600
Jun 29, 2026
100.66
100.67
100.66
100.67
99.76
18,821,000
Jun 26, 2026
100.65
100.66
100.65
100.65
99.74
14,153,400
Jun 25, 2026
100.62
100.63
100.62
100.63
99.72
17,871,400
Jun 24, 2026
100.62
100.62
100.61
100.62
99.71
18,011,800
Jun 23, 2026
100.60
100.61
100.60
100.61
99.70
18,545,300
Jun 22, 2026
100.60
100.60
100.59
100.60
99.69
20,317,300
Jun 18, 2026
100.59
100.59
100.58
100.59
99.68
18,597,700
Jun 17, 2026
100.55
100.56
100.54
100.55
99.64
15,975,200
Jun 16, 2026
100.54
100.54
100.53
100.54
99.63
20,341,800
Jun 15, 2026
100.53
100.53
100.52
100.53
99.62
25,230,700
Jun 12, 2026
100.52
100.52
100.51
100.51
99.60
23,146,500
Jun 11, 2026
100.49
100.49
100.48
100.49
99.58
24,927,700
Jun 10, 2026
100.47
100.48
100.47
100.48
99.57
20,362,200
Jun 9, 2026
100.47
100.47
100.46
100.47
99.56
25,747,500
Jun 8, 2026
100.45
100.47
100.45
100.46
99.55
24,095,700
Jun 5, 2026
100.46
100.46
100.44
100.45
99.54
27,836,900
Jun 4, 2026
100.43
100.43
100.42
100.42
99.52
18,801,700
Jun 3, 2026
100.42
100.42
100.41
100.41
99.51
19,999,200
Jun 2, 2026
100.41
100.41
100.40
100.40
99.50
22,215,700
Jun 1, 2026
0.299
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
100.40
100.40
100.39
100.40
99.50
39,897,700
May 29, 2026
100.67
100.68
100.67
100.67
99.47
34,224,400
May 28, 2026
100.66
100.66
100.65
100.65
99.45
16,617,000
May 27, 2026
100.64
100.65
100.64
100.65
99.45
15,484,000
May 26, 2026
100.64
100.64
100.63
100.64
99.44
21,664,500
May 22, 2026
100.63
100.63
100.62
100.63
99.43
18,433,400
May 21, 2026
100.59
100.59
100.58
100.58
99.38
17,360,100
May 20, 2026
100.58
100.58
100.57
100.58
99.38
16,940,900
May 19, 2026
100.57
100.57
100.56
100.57
99.37
20,454,400
May 18, 2026
100.56
100.56
100.55
100.56
99.36
23,561,200
May 15, 2026
100.55
100.55
100.54
100.55
99.35
18,242,400
May 14, 2026
100.52
100.52
100.51
100.52
99.32
15,723,900
May 13, 2026
100.51
100.51
100.50
100.51
99.31
16,770,500
May 12, 2026
100.49
100.50
100.49
100.50
99.30
18,313,600
May 11, 2026
100.49
100.49
100.48
100.49
99.29
21,436,300
May 8, 2026
100.48
100.48
100.47
100.48
99.28
20,272,100
May 7, 2026
100.45
100.45
100.44
100.45
99.25
17,277,100
May 6, 2026
100.44
100.44
100.43
100.44
99.24
20,551,200
May 5, 2026
100.43
100.43
100.42
100.43
99.23
17,147,100
May 4, 2026
100.42
100.42
100.41
100.42
99.22
20,782,300
May 1, 2026
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
100.41
100.41
100.40
100.41
99.21
33,809,700
Apr 30, 2026
100.67
100.68
100.67
100.67
99.17
26,075,200
Apr 29, 2026
100.66
100.67
100.65
100.67
99.17
15,120,100
Apr 28, 2026
100.66
100.66
100.65
100.66
99.16
13,302,600
Apr 27, 2026
100.65
100.65
100.64
100.64
99.14
14,295,900
Apr 24, 2026
100.64
100.64
100.63
100.64
99.14
16,816,700
Apr 23, 2026
100.61
100.61
100.60
100.61
99.11
14,592,900
Apr 22, 2026
100.60
100.60
100.59
100.60
99.10
15,070,100
Apr 21, 2026
100.58
100.59
100.58
100.59
99.09
14,009,800
Apr 20, 2026
100.57
100.58
100.57
100.57
99.07
19,208,900
Apr 17, 2026
100.56
100.57
100.56
100.56
99.06
20,660,500
Apr 16, 2026
100.53
100.54
100.53
100.53
99.03
16,656,100
Apr 15, 2026
100.52
100.53
100.52
100.53
99.03
19,787,100
Apr 14, 2026
100.51
100.52
100.51
100.51
99.01
29,929,400
Apr 13, 2026
100.50
100.51
100.50
100.51
99.01
20,215,500
Apr 10, 2026
100.49
100.50
100.49
100.50
99.00
18,783,100
Apr 9, 2026
100.47
100.47
100.46
100.46
98.97
17,796,600
Apr 8, 2026
100.46
100.46
100.45
100.45
98.96
24,241,600
Apr 7, 2026
100.44
100.45
100.44
100.45
98.96
18,849,600
Apr 6, 2026
100.43
100.44
100.43
100.44
98.95
23,234,700
Apr 2, 2026
100.42
100.43
100.42
100.43
98.94
22,593,000
Apr 1, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
100.39
100.39
100.38
100.39
98.90
41,267,300
Mar 31, 2026
100.66
100.67
100.66
100.66
98.87
36,976,800
Mar 30, 2026
100.65
100.66
100.65
100.66
98.87
19,102,700
Mar 27, 2026
100.64
100.65
100.64
100.65
98.86
19,748,400
Mar 26, 2026
100.62
100.62
100.61
100.62
98.83
17,499,400
Mar 25, 2026
100.61
100.62
100.60
100.61
98.82
15,235,800
Mar 24, 2026
100.61
100.61
100.60
100.61
98.82
17,660,600
Mar 23, 2026
100.59
100.60
100.58
100.58
98.80
33,994,300
Mar 20, 2026
100.58
100.58
100.57
100.58
98.80
23,039,600
Mar 19, 2026
100.56
100.56
100.54
100.55
98.77
20,345,400
Mar 18, 2026
100.54
100.55
100.54
100.55
98.77
14,135,100
Mar 17, 2026
100.54
100.54
100.53
100.54
98.76
14,438,300
Mar 16, 2026
100.52
100.53
100.52
100.52
98.74
14,898,500
Mar 13, 2026
100.51
100.52
100.51
100.52
98.74
17,757,000
Mar 12, 2026
100.49
100.49
100.48
100.49
98.71
17,521,900
Mar 11, 2026
100.47
100.48
100.47
100.48
98.70
12,287,800
Mar 10, 2026
100.47
100.47
100.46
100.46
98.68
13,664,200
Mar 9, 2026
100.46
100.46
100.45
100.46
98.68
19,053,900
Mar 6, 2026
100.44
100.45
100.44
100.45
98.67
18,921,300
Mar 5, 2026
100.42
100.42
100.41
100.41
98.63
16,218,200
Mar 4, 2026
100.40
100.41
100.40
100.40
98.62
14,325,400
Mar 3, 2026
100.39
100.40
100.39
100.40
98.62
19,224,400
Mar 2, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
100.39
100.39
100.38
100.38
98.60
33,993,400
Feb 27, 2026
100.64
100.65
100.64
100.64
98.59
26,602,400
Feb 26, 2026
100.61
100.62
100.61
100.62
98.57
13,658,500
Feb 25, 2026
100.61
100.61
100.60
100.60
98.55
12,532,000
Feb 24, 2026
100.60
100.60
100.59
100.59
98.54
12,168,900
Feb 23, 2026
100.58
100.59
100.58
100.59
98.54
13,465,400
Feb 20, 2026
100.58
100.58
100.57
100.57
98.52
13,490,000
Feb 19, 2026
100.55
100.55
100.54
100.55
98.50
11,292,100
Feb 18, 2026
100.54
100.54
100.53
100.54
98.49
10,207,300
Feb 17, 2026
100.53
100.53
100.52
100.52
98.47
14,976,200
Feb 13, 2026
100.52
100.52
100.51
100.52
98.47
14,917,200
Feb 12, 2026
100.47
100.48
100.47
100.48
98.43
16,593,900
Feb 11, 2026
100.47
100.47
100.46
100.46
98.41
12,584,400
Feb 10, 2026
100.46
100.46
100.45
100.46
98.41
14,002,700
Feb 9, 2026
100.44
100.45
100.44
100.45
98.40
13,991,600
Feb 6, 2026
100.43
100.44
100.43
100.43
98.38
17,381,400
Feb 5, 2026
100.41
100.41
100.40
100.40
98.35
20,371,200
Feb 4, 2026
100.39
100.40
100.39
100.40
98.35
18,129,400
Feb 3, 2026
100.39
100.39
100.38
100.39
98.34
18,150,800
Feb 2, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
100.38
100.38
100.37
100.37
98.32
31,225,300
Jan 30, 2026
100.67
100.68
100.67
100.67
98.31
29,215,200
Jan 29, 2026
100.64
100.65
100.64
100.65
98.29
16,031,700
Jan 28, 2026
100.63
100.64
100.63
100.64
98.28
11,987,500
Jan 27, 2026
100.63
100.64
100.62
100.62
98.26
13,393,600
Jan 26, 2026
100.62
100.62
100.61
100.62
98.26
16,872,000
Jan 23, 2026
100.61
100.61
100.60
100.61
98.25
12,143,000
Jan 22, 2026
100.58
100.58
100.57
100.58
98.23
13,618,500
Jan 21, 2026
100.57
100.58
100.56
100.56
98.21
17,502,100
Jan 20, 2026
100.56
100.57
100.56
100.56
98.21
19,394,600
Jan 16, 2026
100.55
100.56
100.54
100.56
98.21
14,766,800
Jan 15, 2026
100.51
100.52
100.51
100.52
98.17
11,469,500
Jan 14, 2026
100.51
100.51
100.50
100.51
98.16
11,851,800
Jan 13, 2026
100.49
100.50
100.49
100.50
98.15
14,163,000
Jan 12, 2026
100.48
100.49
100.48
100.49
98.14
14,819,400
Jan 9, 2026
100.48
100.48
100.47
100.47
98.12
15,053,500
Jan 8, 2026
100.45
100.45
100.45
100.45
98.10
11,408,800
Jan 7, 2026
100.44
100.44
100.44
100.44
98.09
14,062,300
Jan 6, 2026
100.43
100.43
100.43
100.43
98.08
17,635,000
Jan 5, 2026
100.42
100.43
100.42
100.42
98.07
25,006,600
Jan 2, 2026
100.41
100.42
100.41
100.41
98.06
19,188,800
Dec 31, 2025
100.39
100.39
100.38
100.38
98.03
13,910,900
Dec 30, 2025
100.36
100.37
100.36
100.37
98.02
12,608,900
Dec 29, 2025
100.35
100.36
100.35
100.36
98.01
17,350,200
Dec 26, 2025
100.34
100.35
100.34
100.34
97.99
12,664,300
Dec 24, 2025
100.32
100.32
100.31
100.31
97.96
7,791,300
Dec 23, 2025
100.30
100.30
100.29
100.29
97.94
12,256,200
Dec 22, 2025
100.28
100.29
100.28
100.28
97.93
17,890,900
Dec 19, 2025
0.323
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
100.28
100.28
100.27
100.28
97.93
18,203,600
Dec 18, 2025
100.57
100.57
100.56
100.56
97.89
20,890,600
Dec 17, 2025
100.55
100.56
100.55
100.56
97.89
13,788,200
Dec 16, 2025
100.55
100.55
100.54
100.54
97.87
10,701,200
Dec 15, 2025
100.53
100.54
100.53
100.53
97.86
14,767,900
Dec 12, 2025
100.52
100.53
100.52
100.53
97.86
13,320,200
Dec 11, 2025
100.49
100.50
100.49
100.49
97.82
22,343,500
Dec 10, 2025
100.48
100.48
100.47
100.47
97.80
12,234,900
Dec 9, 2025
100.47
100.47
100.47
100.47
97.80
11,016,400
Dec 8, 2025
100.46
100.46
100.45
100.46
97.79
16,657,900
Dec 5, 2025
100.45
100.46
100.45
100.46
97.79
17,918,100
Dec 4, 2025
100.42
100.43
100.42
100.43
97.76
13,689,600
Dec 3, 2025
100.41
100.42
100.41
100.41
97.74
15,531,600
Dec 2, 2025
100.39
100.40
100.39
100.40
97.73
14,362,600
Dec 1, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
100.38
100.38
100.37
100.38
97.72
29,025,600
Nov 28, 2025
100.67
100.68
100.66
100.67
97.69
24,417,500
Nov 26, 2025
100.64
100.65
100.64
100.64
97.66
11,948,500
Nov 25, 2025
100.63
100.63
100.62
100.63
97.65
19,115,000
Nov 24, 2025
100.61
100.62
100.61
100.61
97.63
15,830,800
Nov 21, 2025
100.60
100.60
100.59
100.60
97.63
16,446,900
Nov 20, 2025
100.56
100.58
100.56
100.58
97.61
15,261,700
Nov 19, 2025
100.55
100.56
100.55
100.56
97.59
23,022,400
Nov 18, 2025
100.54
100.55
100.54
100.54
97.57
13,130,300
Nov 17, 2025
100.54
100.54
100.53
100.54
97.57
15,032,800
Nov 14, 2025
100.53
100.53
100.52
100.53
97.56
13,522,500
Nov 13, 2025
100.49
100.50
100.49
100.50
97.53
11,255,600
Nov 12, 2025
100.48
100.49
100.48
100.49
97.52
9,067,200
Nov 11, 2025
100.48
100.48
100.47
100.48
97.51
8,697,800
Nov 10, 2025
100.48
100.48
100.47
100.47
97.50
14,121,900
Nov 7, 2025
100.46
100.46
100.45
100.46
97.49
18,799,000
Nov 6, 2025
100.43
100.43
100.42
100.43
97.46
16,658,100
Nov 5, 2025
100.41
100.42
100.41
100.42
97.45
11,335,000
Nov 4, 2025
100.40
100.40
100.39
100.40
97.43
15,707,500
Nov 3, 2025
0.348
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
100.39
100.40
100.39
100.40
97.43
27,049,200
Oct 31, 2025
100.72
100.73
100.72
100.72
97.40
23,254,100
Oct 30, 2025
100.69
100.70
100.69
100.69
97.37
12,370,700
Oct 29, 2025
100.69
100.69
100.68
100.68
97.37
14,177,700
Oct 28, 2025
100.67
100.68
100.67
100.67
97.36
11,134,700
Oct 27, 2025
100.65
100.67
100.65
100.66
97.35
26,389,600
Oct 24, 2025
100.65
100.65
100.64
100.65
97.34
12,382,000
Oct 23, 2025
100.62
100.62
100.61
100.62
97.31
10,658,100
Oct 22, 2025
100.61
100.61
100.60
100.61
97.30
9,089,900
Oct 21, 2025
100.59
100.60
100.59
100.60
97.29
12,061,900
Oct 20, 2025
100.58
100.58
100.57
100.58
97.27
16,129,100
Oct 17, 2025
100.57
100.57
100.56
100.57
97.26
14,603,500
Oct 16, 2025
100.54
100.54
100.53
100.54
97.23
12,394,500
Oct 15, 2025
100.53
100.53
100.52
100.53
97.22
11,069,100
Oct 14, 2025
100.51
100.52
100.51
100.51
97.20
13,475,000
Oct 13, 2025
100.50
100.51
100.50
100.50
97.19
14,453,500
Oct 10, 2025
100.50
100.51
100.49
100.51
97.20
18,966,600
Oct 9, 2025
100.47
100.47
100.45
100.46
97.15
15,718,900
Oct 8, 2025
100.45
100.45
100.44
100.45
97.14
16,811,200
Oct 7, 2025
100.44
100.44
100.43
100.44
97.13
14,289,100
Oct 6, 2025
100.43
100.43
100.42
100.42
97.11
13,944,300
Oct 3, 2025
100.42
100.42
100.41
100.42
97.11
13,837,400
Oct 2, 2025
100.39
100.39
100.38
100.38
97.08
12,870,100
Oct 1, 2025
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
100.38
100.38
100.37
100.37
97.07
26,613,600
Sep 30, 2025
100.71
100.71
100.70
100.70
97.05
22,909,500
Sep 29, 2025
100.70
100.70
100.69
100.70
97.05
13,580,800
Sep 26, 2025
100.68
100.69
100.68
100.69
97.04
10,688,600
Sep 25, 2025
100.65
100.66
100.65
100.66
97.01
10,549,100
Sep 24, 2025
100.64
100.65
100.64
100.65
97.00
10,108,500
Sep 23, 2025
100.64
100.64
100.63
100.64
96.99
11,191,700
Sep 22, 2025
100.62
100.63
100.62
100.62
96.97
12,279,500
Sep 19, 2025
100.61
100.62
100.61
100.62
96.97
11,174,000
Sep 18, 2025
100.58
100.58
100.57
100.58
96.93
13,414,500
Sep 17, 2025
100.57
100.57
100.56
100.56
96.91
10,381,200
Sep 16, 2025
100.55
100.56
100.55
100.55
96.90
11,551,900
Sep 15, 2025
100.53
100.54
100.53
100.53
96.89
15,288,300
Sep 12, 2025
100.53
100.54
100.53
100.53
96.89
10,482,000
Sep 11, 2025
100.50
100.50
100.49
100.50
96.86
9,136,600
Sep 10, 2025
100.48
100.49
100.48
100.48
96.84
9,356,600
Sep 9, 2025
100.48
100.48
100.47
100.47
96.83
11,005,500
Sep 8, 2025
100.46
100.47
100.46
100.47
96.83
12,715,100
Sep 5, 2025
100.45
100.45
100.44
100.44
96.80
15,312,000
