Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	100.41	100.42	100.41	100.41	15,454,720	+0.01(+0.01%)
Dec 02, 2025	100.39	100.40	100.39	100.40	14,250,818	+0.02(+0.02%)
Dec 01, 2025	100.38	100.38	100.37	100.38	28,926,212	-0.29(-0.29%)
Nov 28, 2025	100.67	100.68	100.66	100.67	24,417,544	+0.03(+0.03%)
Nov 26, 2025	100.64	100.65	100.64	100.64	11,948,619	+0.01(+0.01%)
Nov 25, 2025	100.63	100.63	100.62	100.63	19,012,416	+0.02(+0.02%)
Nov 24, 2025	100.61	100.62	100.61	100.61	15,718,625	+0.01(+0.01%)
Nov 21, 2025	100.60	100.60	100.59	100.60	16,446,879	+0.02(+0.02%)
Nov 20, 2025	100.56	100.58	100.56	100.58	15,116,848	+0.02(+0.02%)
Nov 19, 2025	100.55	100.56	100.55	100.56	22,853,600	+0.02(+0.02%)
Nov 18, 2025	100.54	100.55	100.54	100.54	13,070,440	+0.00(+0.00%)
Nov 17, 2025	100.54	100.54	100.53	100.54	14,943,706	+0.01(+0.01%)
Nov 14, 2025	100.53	100.53	100.52	100.53	13,522,493	+0.03(+0.03%)
Nov 13, 2025	100.49	100.50	100.49	100.50	10,966,222	+0.01(+0.01%)
Nov 12, 2025	100.48	100.49	100.48	100.49	8,986,982	+0.01(+0.01%)
Nov 11, 2025	100.48	100.48	100.47	100.48	8,627,369	+0.01(+0.01%)
Nov 10, 2025	100.48	100.48	100.47	100.47	14,047,069	+0.01(+0.01%)
Nov 07, 2025	100.46	100.46	100.45	100.46	18,809,020	+0.03(+0.03%)
Nov 06, 2025	100.43	100.43	100.42	100.43	16,532,437	+0.01(+0.01%)
Nov 05, 2025	100.41	100.42	100.41	100.42	11,223,152	+0.02(+0.02%)
Nov 04, 2025	100.40	100.40	100.39	100.40	15,594,411	+0.00(+0.00%)
Nov 03, 2025	100.39	100.40	100.39	100.40	26,866,056	+0.03(+0.03%)
Oct 31, 2025	100.37	100.38	100.37	100.37	23,334,804	+0.03(+0.03%)
Oct 30, 2025	100.34	100.35	100.34	100.34	12,347,667	+0.01(+0.01%)
Oct 29, 2025	100.34	100.34	100.33	100.33	14,104,958	+0.01(+0.01%)
Oct 28, 2025	100.32	100.33	100.32	100.32	11,150,410	+0.01(+0.01%)
Oct 27, 2025	100.30	100.32	100.30	100.31	26,439,824	+0.01(+0.01%)
Oct 24, 2025	100.30	100.30	100.29	100.30	12,424,954	+0.03(+0.03%)
Oct 23, 2025	100.27	100.27	100.26	100.27	10,657,186	+0.01(+0.01%)
Oct 22, 2025	100.26	100.26	100.25	100.26	8,856,846	+0.01(+0.01%)
Oct 21, 2025	100.24	100.25	100.24	100.25	12,055,053	+0.02(+0.02%)
Oct 20, 2025	100.23	100.23	100.22	100.23	16,156,937	+0.01(+0.01%)
Oct 17, 2025	100.22	100.22	100.21	100.22	14,654,221	+0.03(+0.03%)
Oct 16, 2025	100.19	100.19	100.18	100.19	12,344,126	+0.01(+0.01%)
Oct 15, 2025	100.18	100.18	100.18	100.18	11,066,329	+0.02(+0.02%)
Oct 14, 2025	100.16	100.17	100.16	100.16	13,472,951	+0.01(+0.01%)
Oct 13, 2025	100.15	100.16	100.15	100.15	14,438,840	-0.01(-0.01%)
Oct 10, 2025	100.15	100.16	100.14	100.16	19,032,362	+0.05(+0.05%)
Oct 09, 2025	100.12	100.12	100.10	100.11	15,709,999	+0.01(+0.01%)
Oct 08, 2025	100.10	100.10	100.09	100.10	16,835,688	+0.01(+0.01%)
Oct 07, 2025	100.09	100.09	100.08	100.09	14,243,220	+0.02(+0.02%)
Oct 06, 2025	100.08	100.08	100.07	100.07	13,933,698	+0.00(+0.00%)
Oct 03, 2025	100.07	100.07	100.06	100.07	13,886,105	+0.04(+0.04%)
Oct 02, 2025	100.04	100.04	100.03	100.03	12,853,292	+0.01(+0.01%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information