iShares 0-3 Month Treasury Bond ETF (SGOV)

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

Date Range:

2025-09-22 - 2025-12-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	100.56
12/17/2025	100.55	100.56	100.55	100.56	13,524,708	100.56
12/16/2025	100.55	100.55	100.54	100.54	10,600,040	100.54
12/15/2025	100.53	100.54	100.53	100.53	14,618,936	100.53
12/12/2025	100.52	100.53	100.52	100.53	13,320,237	100.53
12/11/2025	100.49	100.50	100.49	100.49	22,259,163	100.49
12/10/2025	100.48	100.48	100.47	100.47	12,149,408	100.47
12/09/2025	100.47	100.47	100.47	100.47	10,921,621	100.47
12/08/2025	100.46	100.46	100.45	100.46	16,440,056	100.46
12/05/2025	100.45	100.46	100.45	100.46	17,918,157	100.46
12/04/2025	100.42	100.43	100.42	100.43	13,565,969	100.43
12/03/2025	100.41	100.42	100.41	100.41	15,454,720	100.41
12/02/2025	100.39	100.40	100.39	100.40	14,250,818	100.40
12/01/2025	100.38	100.38	100.37	100.38	28,926,212	100.38
11/28/2025	100.67	100.68	100.66	100.67	24,417,544	100.67
11/26/2025	100.64	100.65	100.64	100.64	11,948,619	100.64
11/25/2025	100.63	100.63	100.62	100.63	19,012,417	100.63
11/24/2025	100.61	100.62	100.61	100.61	15,718,625	100.61
11/21/2025	100.60	100.60	100.59	100.60	16,446,879	100.60
11/20/2025	100.56	100.58	100.56	100.58	15,116,848	100.58
11/19/2025	100.55	100.56	100.55	100.56	22,853,600	100.56
11/18/2025	100.54	100.55	100.54	100.54	13,070,440	100.54
11/17/2025	100.54	100.54	100.53	100.54	14,943,706	100.54
11/14/2025	100.53	100.53	100.52	100.53	13,522,493	100.53
11/13/2025	100.49	100.50	100.49	100.50	10,966,222	100.50
11/12/2025	100.48	100.49	100.48	100.49	8,986,982	100.49
11/11/2025	100.48	100.48	100.47	100.48	8,627,369	100.48
11/10/2025	100.48	100.48	100.47	100.47	14,047,069	100.47
11/07/2025	100.46	100.46	100.45	100.46	18,809,020	100.46
11/06/2025	100.43	100.43	100.42	100.43	16,532,437	100.43
11/05/2025	100.41	100.42	100.41	100.42	11,223,152	100.42
11/04/2025	100.40	100.40	100.39	100.40	15,594,411	100.40
11/03/2025	100.39	100.40	100.39	100.40	26,866,055	100.40
10/31/2025	100.72	100.73	100.72	100.72	23,254,181	100.37
10/30/2025	100.69	100.70	100.69	100.69	12,305,005	100.34
10/29/2025	100.69	100.69	100.68	100.68	14,056,224	100.33
10/28/2025	100.67	100.68	100.67	100.67	11,111,884	100.32
10/27/2025	100.65	100.67	100.65	100.66	26,348,472	100.31
10/24/2025	100.65	100.65	100.64	100.65	12,382,025	100.30
10/23/2025	100.62	100.62	100.61	100.62	10,620,364	100.27
10/22/2025	100.61	100.61	100.60	100.61	8,826,245	100.26
10/21/2025	100.59	100.60	100.59	100.60	12,013,402	100.25
10/20/2025	100.58	100.58	100.57	100.58	16,101,113	100.23
10/17/2025	100.57	100.57	100.56	100.57	14,603,589	100.22
10/16/2025	100.54	100.54	100.53	100.54	12,301,476	100.19
10/15/2025	100.53	100.53	100.53	100.53	11,028,094	100.18
10/14/2025	100.51	100.52	100.51	100.51	13,426,401	100.16
10/13/2025	100.50	100.51	100.50	100.50	14,388,952	100.15
10/10/2025	100.50	100.51	100.49	100.51	18,966,603	100.16
10/09/2025	100.47	100.47	100.45	100.46	15,655,719	100.11
10/08/2025	100.45	100.45	100.44	100.45	16,777,518	100.10
10/07/2025	100.44	100.44	100.43	100.44	14,194,008	100.09
10/06/2025	100.43	100.43	100.42	100.42	13,885,556	100.07
10/03/2025	100.42	100.42	100.41	100.42	13,838,127	100.07
10/02/2025	100.39	100.39	100.38	100.38	12,808,883	100.03
10/01/2025	100.38	100.38	100.37	100.37	26,449,947	100.02
9/30/2025	100.71	100.71	100.70	100.70	22,840,337	100.01
9/29/2025	100.70	100.70	100.69	100.70	13,547,173	100.01
9/26/2025	100.68	100.69	100.68	100.69	10,688,566	100.00
9/25/2025	100.65	100.66	100.65	100.66	10,479,035	99.97
9/24/2025	100.64	100.65	100.64	100.65	10,081,110	99.96
9/23/2025	100.64	100.64	100.63	100.64	11,158,765	99.95
9/22/2025	100.62	100.63	100.62	100.62	12,254,748	99.93