iShares 0-3 Month Treasury Bond ETF (SGOV)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	100.47	100.48	100.47	100.48	11,778,478	100.48
5/08/2025	100.44	100.45	100.43	100.45	11,908,077	100.45
5/07/2025	100.43	100.43	100.42	100.42	8,530,212	100.42
5/06/2025	100.42	100.42	100.41	100.41	8,963,322	100.41
5/05/2025	100.41	100.41	100.40	100.41	13,206,828	100.41
5/02/2025	100.39	100.40	100.39	100.40	13,931,171	100.40
5/01/2025	100.37	100.37	100.36	100.37	21,268,112	100.37
4/30/2025	100.67	100.69	100.67	100.69	16,010,624	100.69
4/29/2025	100.66	100.67	100.66	100.66	8,548,509	100.66
4/28/2025	100.65	100.66	100.65	100.65	9,112,193	100.65
4/25/2025	100.65	100.65	100.64	100.65	8,822,839	100.65
4/24/2025	100.62	100.62	100.61	100.61	12,035,651	100.61
4/23/2025	100.60	100.61	100.59	100.61	19,125,578	100.61
4/22/2025	100.59	100.59	100.58	100.58	11,521,402	100.58
4/21/2025	100.58	100.58	100.57	100.57	10,748,546	100.57
4/17/2025	100.57	100.58	100.57	100.57	8,652,925	100.57
4/16/2025	100.53	100.53	100.52	100.53	8,820,937	100.53
4/15/2025	100.51	100.51	100.50	100.51	10,027,463	100.51
4/14/2025	100.49	100.50	100.49	100.50	13,738,556	100.50
4/11/2025	100.49	100.49	100.48	100.49	12,916,707	100.49
4/10/2025	100.44	100.45	100.44	100.44	16,787,812	100.44
4/09/2025	100.43	100.44	100.43	100.44	21,767,471	100.44
4/08/2025	100.42	100.43	100.41	100.42	17,073,128	100.42
4/07/2025	100.41	100.42	100.41	100.42	22,526,156	100.42
4/04/2025	100.40	100.41	100.40	100.41	22,826,360	100.41
4/03/2025	100.37	100.38	100.36	100.38	13,974,773	100.38
4/02/2025	100.36	100.36	100.35	100.36	10,625,929	100.36
4/01/2025	100.35	100.35	100.34	100.35	20,950,669	100.35
3/31/2025	100.67	100.68	100.67	100.67	18,176,667	100.32
3/28/2025	100.66	100.67	100.66	100.67	11,747,152	100.32
3/27/2025	100.64	100.64	100.63	100.64	9,985,125	100.29
3/26/2025	100.63	100.63	100.62	100.63	12,307,690	100.28
3/25/2025	100.61	100.61	100.60	100.61	13,840,033	100.26
3/24/2025	100.61	100.61	100.60	100.60	13,834,243	100.25
3/21/2025	100.59	100.59	100.58	100.58	13,101,869	100.23
3/20/2025	100.56	100.56	100.55	100.55	12,636,541	100.20
3/19/2025	100.54	100.55	100.54	100.55	13,572,205	100.20
3/18/2025	100.53	100.53	100.52	100.53	9,202,635	100.18
3/17/2025	100.52	100.52	100.51	100.52	9,007,931	100.17
3/14/2025	100.51	100.51	100.50	100.51	11,421,969	100.17
3/13/2025	100.46	100.48	100.46	100.48	13,092,773	100.14
3/12/2025	100.46	100.46	100.45	100.45	11,301,941	100.11
3/11/2025	100.44	100.45	100.44	100.45	11,440,650	100.11
3/10/2025	100.44	100.44	100.43	100.43	14,736,712	100.08
3/07/2025	100.43	100.43	100.42	100.43	8,962,410	100.08
3/06/2025	100.39	100.40	100.38	100.40	9,862,529	100.06
3/05/2025	100.37	100.38	100.37	100.37	7,138,534	100.03
3/04/2025	100.37	100.37	100.36	100.37	11,499,327	100.03
3/03/2025	100.36	100.36	100.35	100.36	17,398,990	100.02
2/28/2025	100.65	100.66	100.65	100.65	13,772,947	99.99
2/27/2025	100.63	100.63	100.62	100.63	10,751,622	99.97
2/26/2025	100.60	100.61	100.60	100.60	9,536,084	99.94
2/25/2025	100.59	100.60	100.59	100.60	10,799,703	99.94
2/24/2025	100.59	100.59	100.58	100.59	9,698,615	99.93
2/21/2025	100.57	100.58	100.57	100.58	9,111,002	99.92
2/20/2025	100.54	100.54	100.53	100.54	7,589,409	99.88
2/19/2025	100.53	100.53	100.52	100.52	7,265,607	99.86
2/18/2025	100.52	100.52	100.51	100.52	15,777,875	99.86
2/14/2025	100.50	100.51	100.50	100.50	7,648,623	99.84
2/13/2025	100.46	100.46	100.45	100.46	5,678,137	99.80
2/12/2025	100.44	100.45	100.44	100.44	6,617,837	99.78
2/11/2025	100.44	100.44	100.43	100.43	6,412,073	99.77
2/10/2025	100.43	100.43	100.42	100.43	7,497,166	99.77